Efek Terdaftar

Indofood Sukses Makmur Tbk, PT

Security name
Indofood Sukses Makmur Tbk
Issuer
Indofood Sukses Makmur Tbk, PT
ISIN Code
ID1000057003
Short Code
INDF
Type
Saham Biasa
Listing Date
14 Juli 1994
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
8,780,426,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
29 September 2000
Activity Sector
FOOD & BEVERAGES
Number of Securities
8,780,426,500 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Jul 2025 8,475 8,475 8,350 8,375 33,058 27,749,692,500 3,118
29 Jul 2025 8,350 8,400 8,275 8,300 37,285 31,066,870,000 4,751
30 Jul 2025 8,325 8,400 8,275 8,375 67,967 56,862,125,000 3,275
31 Jul 2025 8,425 8,825 8,400 8,525 168,873 145,450,367,500 5,787
04 Aug 2025 8,475 8,525 8,375 8,375 34,493 29,077,315,000 2,952
05 Aug 2025 8,400 8,425 8,200 8,325 47,156 39,207,172,500 3,739
06 Aug 2025 8,350 8,375 8,125 8,200 55,603 45,672,072,500 2,373
07 Aug 2025 8,200 8,325 8,000 8,200 83,818 68,991,007,500 3,112
08 Aug 2025 8,225 8,275 8,125 8,150 39,608 32,345,262,500 3,165
11 Aug 2025 8,150 8,200 7,975 8,075 52,380 42,217,810,000 5,032
12 Aug 2025 8,075 8,150 8,000 8,050 37,191 29,953,670,000 3,797
13 Aug 2025 8,025 8,125 7,975 8,025 59,998 48,146,230,000 3,534
14 Aug 2025 8,000 8,175 8,000 8,150 82,234 66,700,495,000 5,883
19 Aug 2025 8,050 8,050 7,825 7,925 99,760 79,230,182,500 6,361
20 Aug 2025 7,925 8,000 7,900 7,975 50,642 40,214,830,000 10,070
21 Aug 2025 7,950 7,975 7,925 7,925 39,617 31,492,052,500 2,948
22 Aug 2025 7,975 8,000 7,850 7,850 46,073 36,497,857,500 3,288
25 Aug 2025 7,850 7,900 7,700 7,700 98,813 76,556,102,500 6,274
26 Aug 2025 7,700 7,800 7,625 7,800 155,585 120,596,185,000 7,300
27 Aug 2025 7,725 7,725 7,575 7,600 127,302 96,903,940,000 5,861
28 Aug 2025 7,600 7,650 7,550 7,600 129,930 98,734,682,500 3,531
29 Aug 2025 7,550 7,600 7,500 7,500 65,849 49,627,265,000 4,150
01 Sep 2025 7,100 7,450 7,075 7,400 105,976 77,715,665,000 4,484
02 Sep 2025 7,425 7,600 7,425 7,500 57,741 43,250,865,000 3,442
03 Sep 2025 7,525 7,750 7,525 7,700 99,306 76,322,540,000 6,498
04 Sep 2025 7,700 7,700 7,525 7,525 42,369 32,164,612,500 3,398
08 Sep 2025 7,525 7,575 7,400 7,425 86,505 64,576,180,000 5,787
09 Sep 2025 7,400 7,425 7,350 7,350 85,405 62,913,540,000 5,398
10 Sep 2025 7,375 7,475 7,300 7,425 94,536 70,045,892,500 4,337
11 Sep 2025 7,475 7,525 7,450 7,475 52,940 39,630,282,500 4,953
12 Sep 2025 7,500 7,575 7,450 7,550 42,297 31,878,982,500 2,601
15 Sep 2025 7,600 7,650 7,550 7,650 37,337 28,442,757,500 2,903
16 Sep 2025 7,700 7,700 7,625 7,650 32,035 24,565,715,000 3,443
17 Sep 2025 7,650 7,800 7,650 7,775 50,499 39,130,145,000 3,130
18 Sep 2025 7,775 7,775 7,600 7,650 49,037 37,572,782,500 5,215
19 Sep 2025 7,700 7,875 7,650 7,825 99,384 77,515,280,000 3,964
22 Sep 2025 7,825 7,850 7,750 7,850 61,149 47,795,767,500 4,096
23 Sep 2025 7,850 7,875 7,750 7,775 41,614 32,419,720,000 4,326
24 Sep 2025 7,800 7,950 7,750 7,875 94,158 74,245,152,500 5,133
25 Sep 2025 7,900 7,925 7,725 7,750 87,610 68,116,520,000 5,729
29 Sep 2025 7,700 7,725 7,525 7,575 66,421 50,601,237,500 5,057
30 Dec 2025 6,800 6,875 6,775 6,775 42,101 28,714,850,000 2,334
10 Feb 2026 6,875 7,000 6,825 6,900 83,801 57,824,430,000 7,135
12 Feb 2026 6,725 6,800 6,700 6,775 133,633 90,369,167,500 9,309
13 Feb 2026 6,750 6,775 6,675 6,675 139,269 93,218,787,500 8,397
18 Feb 2026 6,700 6,775 6,675 6,750 76,161 51,280,250,000 7,441
19 Feb 2026 6,750 6,825 6,725 6,725 98,662 66,699,817,500 7,088
20 Feb 2026 6,700 6,750 6,650 6,650 147,299 98,667,055,000 6,441
23 Feb 2026 6,650 6,700 6,650 6,650 191,099 127,374,735,000 7,579
24 Feb 2026 6,675 6,700 6,625 6,625 176,862 117,631,047,500 7,748
25 Feb 2026 6,550 6,675 6,550 6,575 256,226 169,055,277,500 7,746
27 Feb 2026 6,600 6,700 6,450 6,450 2,902,043 1,876,872,577,500 15,424
02 Mar 2026 6,400 6,525 6,350 6,500 283,934 182,873,692,500 6,197
03 Mar 2026 6,450 6,500 6,375 6,425 93,243 60,045,422,500 5,025
04 Mar 2026 6,400 6,425 6,175 6,225 173,847 108,707,995,000 7,465
05 Mar 2026 6,200 6,300 6,125 6,225 111,784 69,403,710,000 5,781
06 Mar 2026 6,300 6,350 6,200 6,275 229,308 143,605,550,000 5,290
09 Mar 2026 6,125 6,150 6,025 6,100 93,464 56,881,487,500 4,181

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 INDF : 290 IDR) 06 Jul 2026 08 Jul 2026 29 Jul 2026 Active
Proxy Voting   - 03 Jun 2026 26 Jun 2026 Active
Cash Dividend (1 INDF : 280 IDR) 01 Jul 2025 03 Jul 2025 23 Jul 2025 Active
Proxy Voting   - 27 May 2025 20 Jun 2025 Active
Cash Dividend (1 INDF : 267 IDR) 08 Jul 2024 10 Jul 2024 26 Jul 2024 Active
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Cash Dividend (1 INDF : 257 IDR) 06 Jul 2023 10 Jul 2023 26 Jul 2023 Active
Proxy Voting   - 30 May 2023 23 Jun 2023 Active
Cash Dividend (1 INDF : 278 IDR) 01 Aug 2022 03 Aug 2022 24 Aug 2022 Active
Proxy Voting   - 29 Jun 2022 22 Jul 2022 Active
Cash Dividend (1 INDF : 278 IDR) 06 Sep 2021 08 Sep 2021 29 Sep 2021 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Cash Dividend (1 INDF : 278 IDR) 27 Jul 2020 14 Aug 2020 Cancelled
Proxy Voting   - 22 Jun 2020 15 Jul 2020 Active
Cash Dividend (1 INDF : 171 IDR) 14 Jun 2019 18 Jun 2019 08 Jul 2019 Active
Proxy Voting   - 29 Apr 2019 29 May 2019 Active
Cash Dividend (1 INDF : 65 IDR) 05 Nov 2018 08 Nov 2018 29 Nov 2018 Active
Cash Dividend (1 INDF : 237 IDR) 08 Jun 2018 22 Jun 2018 05 Jul 2018 Active
Proxy Voting   - 31 May 2018 31 May 2018 Active
Cash Dividend (1 INDF : 235 IDR) 09 Jun 2017 14 Jun 2017 06 Jul 2017 Active
Proxy Voting   - 09 May 2017 02 Jun 2017 Active
Proxy Voting   - 28 Sep 2016 21 Oct 2016 Active
Cash Dividend (1 INDF : 168 IDR) 10 Jun 2016 15 Jun 2016 28 Jun 2016 Active
Proxy Voting   - 11 May 2016 03 Jun 2016 Active
Cash Dividend (1 INDF : 220 IDR) 18 May 2015 21 May 2015 11 Jun 2015 Active
Proxy Voting   - 15 Apr 2015 08 May 2015 Active
Cash Dividend (1 INDF : 142 IDR) 15 Jul 2014 18 Jul 2014 08 Aug 2014 Active
Proxy Voting   - 29 Apr 2014 16 May 2014 Active
Cash Dividend (1 INDF : 185 IDR) 17 Jul 2013 22 Jul 2013 02 Aug 2013 Active
Proxy Voting   - 13 May 2013 29 May 2013 Active
Cash Dividend (1 INDF : 175 IDR) 17 Jul 2012 20 Jul 2012 03 Aug 2012 Active
Proxy Voting   - 25 Apr 2012 11 May 2012 Active
Cash Dividend (1 INDF : 133 IDR) 26 Jul 2011 29 Jul 2011 09 Aug 2011 Active
Proxy Voting   - 11 May 2011 27 May 2011 Active
Cash Dividend (1 INDF : 93 IDR) 19 Jul 2010 22 Jul 2010 05 Aug 2010 Active
Proxy Voting   - 05 May 2010 21 May 2010 Active
Cash Dividend (1 INDF : 47 IDR) 02 Jul 2009 07 Jul 2009 22 Jul 2009 Active
Proxy Voting   - 29 Apr 2009 15 May 2009 Active
Proxy Voting   - 19 Nov 2008 05 Dec 2008 Active
Cash Dividend   12 Aug 2008 15 Aug 2008 27 Aug 2008 Active
Proxy Voting   - 11 Jun 2008 27 Jun 2008 Active
Proxy Voting   - 05 Oct 2007 23 Oct 2007 Active
Cash Dividend   27 Jul 2007 01 Aug 2007 15 Aug 2007 Active
Proxy Voting   - 14 May 2007 30 May 2007 Active
Proxy Voting   - 06 Dec 2006 22 Dec 2006 Active
Proxy Voting   - 28 Sep 2006 16 Oct 2006 Active
Cash Dividend   20 Jul 2006 25 Jul 2006 08 Aug 2006 Active
Proxy Voting   - 17 May 2006 02 Jun 2006 Active
Cash Dividend   26 Aug 2005 31 Aug 2005 15 Sep 2005 Active
Proxy Voting   - 08 Jun 2005 24 Jun 2005 Active
Cash Dividend   15 Jul 2004 20 Jul 2004 02 Aug 2004 Active
Proxy Voting   - 09 Jun 2004 25 Jun 2004 Active
Cash Dividend   17 Jul 2003 22 Jul 2003 05 Aug 2003 Active
Proxy Voting   - 10 Jun 2003 26 Jun 2003 Active
Cash Dividend   10 Jul 2002 15 Jul 2002 29 Jul 2002 Active
Proxy Voting   - 03 Jun 2002 18 Jun 2002 Active
Cash Dividend   12 Jul 2001 17 Jul 2001 31 Jul 2001 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online