Indofood Sukses Makmur Tbk ( INDF.JK) - Price History

Monthly price history for INDF.JK (Indofood Sukses Makmur Tbk)

DateAdjusted priceReal price
June 2026 IDR7,100 IDR7,100
March 2025 IDR7,100 IDR7,100
February 2025 IDR7,125 IDR7,125
January 2025 IDR7,850 IDR7,850
December 2024 IDR7,700 IDR7,700
November 2024 IDR7,550 IDR7,550
October 2024 IDR7,600 IDR7,600
September 2024 IDR7,050 IDR7,050
August 2024 IDR6,850 IDR6,850
July 2024 IDR6,125 IDR6,125
June 2024 IDR5,813.38 IDR6,075
May 2024 IDR5,622 IDR5,875
April 2024 IDR5,980.85 IDR6,250
March 2024 IDR6,100.46 IDR6,375
February 2024 IDR6,339.70 IDR6,625
January 2024 IDR6,100.46 IDR6,375
December 2023 IDR6,172.23 IDR6,450
November 2023 IDR6,148.31 IDR6,425
October 2023 IDR6,363.62 IDR6,650
September 2023 IDR6,339.70 IDR6,625
August 2023 IDR6,794.24 IDR7,100
July 2023 IDR7,009.55 IDR7,325
June 2023 IDR6,790.84 IDR7,350
May 2023 IDR6,559.86 IDR7,100
April 2023 IDR5,959.31 IDR6,450
March 2023 IDR5,728.33 IDR6,200
February 2023 IDR5,982.41 IDR6,475
January 2023 IDR6,213.39 IDR6,725
December 2022 IDR6,213.39 IDR6,725
November 2022 IDR5,959.31 IDR6,450
October 2022 IDR5,959.31 IDR6,450
September 2022 IDR5,566.64 IDR6,025
August 2022 IDR5,751.43 IDR6,225
July 2022 IDR6,029.56 IDR6,800
June 2022 IDR6,251.23 IDR7,050
May 2022 IDR5,852.22 IDR6,600
April 2022 IDR5,586.21 IDR6,300
March 2022 IDR5,275.86 IDR5,950
February 2022 IDR5,497.54 IDR6,200
January 2022 IDR5,608.38 IDR6,325
December 2021 IDR5,608.38 IDR6,325
November 2021 IDR5,586.21 IDR6,300
October 2021 IDR5,630.54 IDR6,350
September 2021 IDR5,630.54 IDR6,350
August 2021 IDR5,240.29 IDR6,175
July 2021 IDR5,155.43 IDR6,075
June 2021 IDR5,240.29 IDR6,175
May 2021 IDR5,388.80 IDR6,350
April 2021 IDR5,537.31 IDR6,525
March 2021 IDR5,600.96 IDR6,600
February 2021 IDR5,134.21 IDR6,050
January 2021 IDR5,134.21 IDR6,050
December 2020 IDR5,813.11 IDR6,850
November 2020 IDR6,025.27 IDR7,100
October 2020 IDR5,940.41 IDR7,000
September 2020 IDR6,067.70 IDR7,150
August 2020 IDR6,470.80 IDR7,625
July 2020 IDR5,473.66 IDR6,450
June 2020 IDR5,308.41 IDR6,525
May 2020 IDR4,677.91 IDR5,750
April 2020 IDR5,308.41 IDR6,525
March 2020 IDR5,166.04 IDR6,350
February 2020 IDR5,288.07 IDR6,500
January 2020 IDR6,366.02 IDR7,825
December 2019 IDR6,447.38 IDR7,925
November 2019 IDR6,467.71 IDR7,950
October 2019 IDR6,264.33 IDR7,700
September 2019 IDR6,264.33 IDR7,700
August 2019 IDR6,447.38 IDR7,925
July 2019 IDR5,755.86 IDR7,075
June 2019 IDR5,715.18 IDR7,025
May 2019 IDR5,239.18 IDR6,600
April 2019 IDR5,517.02 IDR6,950
March 2019 IDR5,060.58 IDR6,375
February 2019 IDR5,616.25 IDR7,075
January 2019 IDR6,152.07 IDR7,750
December 2018 IDR5,913.93 IDR7,450
November 2018 IDR5,239.18 IDR6,600
October 2018 IDR4,691.45 IDR5,975
September 2018 IDR4,632.56 IDR5,900
August 2018 IDR5,005.52 IDR6,375
July 2018 IDR4,985.90 IDR6,350
June 2018 IDR5,221.45 IDR6,650
May 2018 IDR5,365.72 IDR7,075
April 2018 IDR5,289.88 IDR6,975
March 2018 IDR5,460.52 IDR7,200
February 2018 IDR5,744.92 IDR7,575
January 2018 IDR5,877.64 IDR7,750
December 2017 IDR5,782.84 IDR7,625
November 2017 IDR5,555.32 IDR7,325
October 2017 IDR6,218.92 IDR8,200
September 2017 IDR6,389.56 IDR8,425
August 2017 IDR6,351.64 IDR8,375
July 2017 IDR6,351.64 IDR8,375
June 2017 IDR6,522.28 IDR8,600
May 2017 IDR6,452.58 IDR8,750
April 2017 IDR6,176.04 IDR8,375
March 2017 IDR5,899.50 IDR8,000
February 2017 IDR5,991.68 IDR8,125
January 2017 IDR5,844.19 IDR7,925
December 2016 IDR5,844.19 IDR7,925
November 2016 IDR5,586.09 IDR7,575
October 2016 IDR6,268.22 IDR8,500
September 2016 IDR6,415.71 IDR8,700
August 2016 IDR5,844.19 IDR7,925
July 2016 IDR6,139.17 IDR8,325
June 2016 IDR5,346.42 IDR7,250
May 2016 IDR4,989.23 IDR6,925
April 2016 IDR5,133.32 IDR7,125
March 2016 IDR5,205.37 IDR7,225
February 2016 IDR5,079.29 IDR7,050
January 2016 IDR4,466.89 IDR6,200
December 2015 IDR3,728.41 IDR5,175
November 2015 IDR3,512.27 IDR4,875
October 2015 IDR3,980.58 IDR5,525
September 2015 IDR3,962.56 IDR5,500
August 2015 IDR3,818.47 IDR5,300
July 2015 IDR4,394.84 IDR6,100
June 2015 IDR4,737.07 IDR6,575
May 2015 IDR5,259.40 IDR7,300
April 2015 IDR4,711.39 IDR6,750
March 2015 IDR5,199.98 IDR7,450
February 2015 IDR5,165.08 IDR7,400
January 2015 IDR5,269.78 IDR7,550
December 2014 IDR4,711.39 IDR6,750
November 2014 IDR4,676.49 IDR6,700
October 2014 IDR4,763.74 IDR6,825
September 2014 IDR4,885.88 IDR7,000
August 2014 IDR4,798.64 IDR6,875
July 2014 IDR4,938.23 IDR7,075
June 2014 IDR4,582.30 IDR6,700
May 2014 IDR4,667.79 IDR6,825
April 2014 IDR4,821.67 IDR7,050
March 2014 IDR4,992.65 IDR7,300
February 2014 IDR4,907.16 IDR7,175
January 2014 IDR4,770.38 IDR6,975
December 2013 IDR4,513.90 IDR6,600
November 2013 IDR4,548.10 IDR6,650
October 2013 IDR4,548.10 IDR6,650
September 2013 IDR4,821.67 IDR7,050
August 2013 IDR4,445.51 IDR6,500
July 2013 IDR4,445.51 IDR6,500
June 2013 IDR4,898.58 IDR7,350
May 2013 IDR4,898.58 IDR7,350
April 2013 IDR4,898.58 IDR7,350
March 2013 IDR4,965.22 IDR7,450
February 2013 IDR4,865.25 IDR7,300
January 2013 IDR4,032.16 IDR6,050
December 2012 IDR3,898.87 IDR5,850
November 2012 IDR3,898.87 IDR5,850
October 2012 IDR3,798.90 IDR5,700
September 2012 IDR3,765.57 IDR5,650
August 2012 IDR3,598.96 IDR5,400
July 2012 IDR3,598.96 IDR5,400
June 2012 IDR3,127.64 IDR4,850
May 2012 IDR3,047.03 IDR4,725
April 2012 IDR3,127.64 IDR4,850
March 2012 IDR3,127.64 IDR4,850
February 2012 IDR3,288.86 IDR5,100
January 2012 IDR3,095.40 IDR4,800
December 2011 IDR2,966.42 IDR4,600
November 2011 IDR3,030.91 IDR4,700
October 2011 IDR3,385.59 IDR5,250
September 2011 IDR3,256.62 IDR5,050
August 2011 IDR3,933.73 IDR6,100
July 2011 IDR4,094.95 IDR6,350
June 2011 IDR3,627.84 IDR5,750
May 2011 IDR3,407.01 IDR5,400
April 2011 IDR3,501.65 IDR5,550
March 2011 IDR3,407.01 IDR5,400
February 2011 IDR2,996.91 IDR4,750
January 2011 IDR2,965.36 IDR4,700
December 2010 IDR3,075.78 IDR4,875
November 2010 IDR2,886.50 IDR4,575
October 2010 IDR3,280.83 IDR5,200
September 2010 IDR3,423.42 IDR5,426
August 2010 IDR2,858.10 IDR4,530
July 2010 IDR2,905.42 IDR4,605
June 2010 IDR2,490.21 IDR4,033
May 2010 IDR2,243.84 IDR3,634
April 2010 IDR2,397.59 IDR3,883
March 2010 IDR2,321.02 IDR3,759
February 2010 IDR2,336.46 IDR3,784
January 2010 IDR2,212.97 IDR3,584
December 2009 IDR2,182.71 IDR3,535
November 2009 IDR1,890.66 IDR3,062
October 2009 IDR1,890.66 IDR3,062
September 2009 IDR1,859.78 IDR3,012
August 2009 IDR1,536.85 IDR2,489
July 2009 IDR1,398.54 IDR2,265
June 2009 IDR1,133.04 IDR1,882
May 2009 IDR1,066.81 IDR1,772
April 2009 IDR767 IDR1,274
March 2009 IDR563.51 IDR936
February 2009 IDR527.38 IDR876
January 2009 IDR587.59 IDR976
December 2008 IDR557.49 IDR926
November 2008 IDR557.49 IDR926
October 2008 IDR653.21 IDR1,085
September 2008 IDR1,174.90 IDR1,951.53
August 2008 IDR1,348.56 IDR2,240
July 2008 IDR1,334.17 IDR2,265
June 2008 IDR1,407.80 IDR2,390
May 2008 IDR1,275.85 IDR2,166
April 2008 IDR1,275.85 IDR2,166
March 2008 IDR1,363.62 IDR2,315
February 2008 IDR1,715.27 IDR2,912
January 2008 IDR1,656.96 IDR2,813
December 2007 IDR1,510.29 IDR2,564
November 2007 IDR1,480.84 IDR2,514
October 2007 IDR1,289.99 IDR2,190
September 2007 IDR1,143.91 IDR1,942
August 2007 IDR1,090.89 IDR1,852
July 2007 IDR1,289.99 IDR2,190
June 2007 IDR1,170.69 IDR2,016
May 2007 IDR983.12 IDR1,693
April 2007 IDR948.28 IDR1,633
March 2007 IDR878.60 IDR1,513
February 2007 IDR901.82 IDR1,553
January 2007 IDR977.31 IDR1,683
December 2006 IDR783.94 IDR1,350
November 2006 IDR809.49 IDR1,394
October 2006 IDR768.84 IDR1,324
September 2006 IDR722.97 IDR1,245
August 2006 IDR688.13 IDR1,185
July 2006 IDR606.83 IDR1,045
June 2006 IDR506.11 IDR876
May 2006 IDR540.78 IDR936
April 2006 IDR649.97 IDR1,125
March 2006 IDR511.89 IDR886
February 2006 IDR483 IDR836
January 2006 IDR506.11 IDR876
December 2005 IDR523.44 IDR906
November 2005 IDR488.78 IDR846
October 2005 IDR471.45 IDR816
September 2005 IDR420.03 IDR727
August 2005 IDR456.42 IDR790
July 2005 IDR617.08 IDR1,090
June 2005 IDR622.74 IDR1,100
May 2005 IDR679.36 IDR1,200
April 2005 IDR577.45 IDR1,020
March 2005 IDR656.71 IDR1,160
February 2005 IDR526.50 IDR930
January 2005 IDR492.53 IDR870
December 2004 IDR452.90 IDR800
November 2004 IDR424.60 IDR750
October 2004 IDR382.14 IDR675
September 2004 IDR382.14 IDR675
August 2004 IDR382.14 IDR675
July 2004 IDR396.29 IDR700
June 2004 IDR380.99 IDR700
May 2004 IDR380.99 IDR700
April 2004 IDR408.20 IDR750
March 2004 IDR435.41 IDR800
February 2004 IDR462.63 IDR850
January 2004 IDR462.63 IDR850
December 2003 IDR435.41 IDR800
November 2003 IDR367.38 IDR675
October 2003 IDR380.99 IDR700
September 2003 IDR394.59 IDR725
August 2003 IDR367.38 IDR675
July 2003 IDR421.81 IDR775
June 2003 IDR447.39 IDR850
May 2003 IDR460.55 IDR875
April 2003 IDR381.60 IDR725
March 2003 IDR315.80 IDR600
February 2003 IDR302.64 IDR575
January 2003 IDR302.64 IDR575
December 2002 IDR315.80 IDR600
November 2002 IDR302.64 IDR575
October 2002 IDR328.96 IDR625
September 2002 IDR394.75 IDR750
August 2002 IDR486.86 IDR925
July 2002 IDR592.13 IDR1,125
June 2002 IDR552.66 IDR1,075
May 2002 IDR565.51 IDR1,100
April 2002 IDR539.80 IDR1,050
March 2002 IDR411.28 IDR800
February 2002 IDR385.57 IDR750
January 2002 IDR398.43 IDR775
December 2001 IDR321.31 IDR625
November 2001 IDR321.31 IDR625
October 2001 IDR347.02 IDR675
September 2001 IDR359.87 IDR700
August 2001 IDR411.28 IDR800
July 2001 IDR436.98 IDR850
June 2001 IDR427.99 IDR850
May 2001 IDR402.82 IDR800
April 2001 IDR377.64 IDR750
March 2001 IDR427.99 IDR850
February 2001 IDR465.76 IDR925
January 2001 IDR453.17 IDR900
December 2000 IDR390.23 IDR775
November 2000 IDR415.41 IDR825
October 2000 IDR390.23 IDR775
September 2000 IDR426.14 IDR846.33
August 2000 IDR374 IDR742.78
July 2000 IDR431.16 IDR856.28
June 2000 IDR478.79 IDR950.87
May 2000 IDR431.16 IDR856.28
April 2000 IDR541.46 IDR1,075.33
March 2000 IDR576.55 IDR1,145.03
February 2000 IDR616.66 IDR1,224.69
January 2000 IDR721.94 IDR1,433.78
December 1999 IDR877.36 IDR1,742.44
November 1999 IDR804.66 IDR1,598.07
October 1999 IDR812.18 IDR1,613
September 1999 IDR794.64 IDR1,578.15
August 1999 IDR822.21 IDR1,632.92
July 1999 IDR832.24 IDR1,652.83
June 1999 IDR942.53 IDR1,871.88
May 1999 IDR827.22 IDR1,642.87
April 1999 IDR641.72 IDR1,274.47
March 1999 IDR541.46 IDR1,075.33
February 1999 IDR473.77 IDR940.92
January 1999 IDR486.31 IDR965.81
December 1998 IDR406.09 IDR806.50
November 1998 IDR368.49 IDR731.82
October 1998 IDR170.46 IDR338.53
September 1998 IDR160.43 IDR318.62
August 1998 IDR152.91 IDR303.68
July 1998 IDR238.14 IDR472.95
June 1998 IDR145.39 IDR288.75
May 1998 IDR157.92 IDR313.64
April 1998 IDR340.92 IDR677.06
March 1998 IDR381.02 IDR756.72
February 1998 IDR270.73 IDR537.67
January 1998 IDR162.94 IDR323.60
December 1997 IDR180.48 IDR358.44
November 1997 IDR240.65 IDR477.93
October 1997 IDR360.97 IDR716.89
September 1997 IDR398.57 IDR791.57
August 1997 IDR378.52 IDR751.74
July 1997 IDR516.39 IDR1,025.55
June 1997 IDR561.51 IDR1,115.16
May 1997 IDR548.98 IDR1,090.27
April 1997 IDR503.85 IDR1,000.66
March 1997 IDR500.74 IDR994.46
February 1997 IDR466.14 IDR925.77
January 1997 IDR457.43 IDR908.46
December 1996 IDR409.51 IDR813.29
November 1996 IDR426.94 IDR847.90
October 1996 IDR426.94 IDR847.90
September 1996 IDR431.29 IDR856.55
August 1996 IDR413.87 IDR821.94
July 1996 IDR420.40 IDR834.92
June 1996 IDR457.43 IDR908.46
May 1996 IDR460.70 IDR914.95
April 1996 IDR467.23 IDR927.93
March 1996 IDR475.95 IDR945.24
February 1996 IDR518.42 IDR1,029.59
January 1996 IDR522.78 IDR1,038.24
December 1995 IDR479.22 IDR951.72
October 1995 IDR468.32 IDR930.10
July 1995 IDR422.58 IDR839.25

INDF.JK

Price: IDR7,100

52 week price:
5598.07
8300.00

Dividend Yield: 3.40%

Forward Dividend Yield: 3.76%

Payout Ratio: 36.43%

Payout Ratio Range:
0.00%
742.61%

Dividend Per Share: 267.00 IDR

Earnings Per Share: 1118.63 IDR

P/E Ratio: 6.91

Exchange: JKT

Sector: Consumer Defensive

Industry: Packaged Foods

Market Capitalization: 67.8 trillion

Years Paying Dividends: 24

DGR3: 14.12%

Links: