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 31 May 2023
49.59% Scripless = 4,354,546,903.000
Local Percentage
17.71%
Foreign Percentage
31.89%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 6,700 6,925 6,675 6,925 278,107 190,332,250,000 7,433
07 Jun 2022 6,900 6,975 6,825 6,925 144,398 100,054,185,000 5,612
09 Jun 2022 6,975 6,975 6,800 6,875 156,346 107,665,480,000 4,602
14 Jun 2022 6,800 6,875 6,650 6,875 118,888 80,956,515,000 4,213
16 Jun 2022 6,800 6,850 6,700 6,800 88,409 59,951,735,000 2,475
17 Jun 2022 6,700 6,825 6,650 6,825 203,684 137,617,927,500 3,704
20 Jun 2022 6,800 6,900 6,725 6,900 109,052 74,824,237,500 4,231
21 Jun 2022 6,900 6,950 6,850 6,875 71,726 49,485,932,500 3,190
22 Jun 2022 6,925 7,000 6,850 6,975 148,738 103,485,860,000 4,937
23 Jun 2022 7,000 7,125 6,925 7,125 181,429 128,044,297,500 7,184
24 Jun 2022 7,150 7,175 7,000 7,075 159,274 113,505,067,500 4,122
27 Jun 2022 7,075 7,200 7,000 7,200 96,708 68,994,710,000 3,581
28 Jun 2022 7,175 7,250 7,125 7,250 121,805 87,813,067,500 4,044
29 Jun 2022 7,225 7,225 7,075 7,100 88,015 62,748,442,500 3,565
01 Jul 2022 7,050 7,100 6,975 7,025 61,906 43,527,565,000 3,023
05 Jul 2022 6,850 7,025 6,850 6,925 77,176 53,472,522,500 2,810
08 Jul 2022 6,950 7,025 6,925 7,025 53,182 37,168,392,500 1,971
11 Jul 2022 7,000 7,025 6,925 7,025 29,610 20,647,322,500 1,353
13 Jul 2022 7,000 7,000 6,800 6,825 109,788 75,388,720,000 4,330
14 Jul 2022 6,825 6,950 6,800 6,925 76,116 52,415,242,500 2,942
15 Jul 2022 6,925 6,950 6,825 6,900 42,350 29,140,810,000 2,007
21 Jul 2022 7,125 7,200 7,050 7,175 125,153 89,240,210,000 3,310
22 Jul 2022 7,175 7,200 7,050 7,050 37,034 26,189,822,500 2,464
25 Jul 2022 7,050 7,075 7,000 7,025 43,553 30,624,387,500 2,221
27 Jul 2022 7,000 7,025 6,925 7,000 77,686 54,165,265,000 3,456
01 Aug 2022 6,825 6,925 6,825 6,900 142,850 98,201,170,000 5,639
02 Aug 2022 6,700 6,750 6,625 6,700 117,319 78,460,565,000 4,293
08 Aug 2022 6,600 6,650 6,550 6,625 95,184 62,769,735,000 2,975
10 Aug 2022 6,550 6,625 6,500 6,625 118,847 77,980,310,000 3,926
11 Aug 2022 6,650 6,650 6,600 6,600 75,526 49,999,122,500 3,250
12 Aug 2022 6,650 6,650 6,575 6,625 71,354 47,111,985,000 3,784
15 Aug 2022 6,625 6,625 6,550 6,625 37,078 24,465,797,500 2,421
16 Aug 2022 6,625 6,650 6,450 6,550 159,734 104,120,717,500 6,203
18 Aug 2022 6,550 6,600 6,500 6,575 104,055 68,176,577,500 4,824
19 Aug 2022 6,600 6,650 6,575 6,575 96,696 63,948,737,500 3,910
06 Sep 2022 6,375 6,425 6,325 6,350 65,580 41,711,625,000 3,643
07 Sep 2022 6,325 6,375 6,275 6,300 105,039 66,443,780,000 3,955
08 Sep 2022 6,350 6,350 6,250 6,250 103,625 65,292,482,500 4,202
09 Sep 2022 6,300 6,325 6,200 6,225 146,368 91,269,467,500 6,650
12 Sep 2022 6,200 6,275 6,175 6,225 107,828 66,887,780,000 5,667
13 Sep 2022 6,225 6,300 6,200 6,200 92,402 57,504,492,500 5,006
15 Sep 2022 6,225 6,250 6,175 6,175 155,834 96,654,602,500 5,283
19 Sep 2022 6,275 6,275 6,200 6,200 90,708 56,442,990,000 4,284
20 Sep 2022 6,250 6,275 6,200 6,200 66,347 41,332,062,500 2,652
21 Sep 2022 6,200 6,250 6,200 6,250 72,040 44,897,950,000 3,158
22 Sep 2022 6,225 6,250 6,175 6,250 62,009 38,570,767,500 2,972
23 Sep 2022 6,250 6,275 6,200 6,200 66,479 41,326,720,000 3,299
26 Sep 2022 6,225 6,250 6,150 6,200 87,717 54,276,242,500 3,739
28 Sep 2022 6,150 6,150 6,100 6,100 132,947 81,273,655,000 5,928
29 Sep 2022 6,100 6,150 6,025 6,025 72,054 43,711,420,000 4,520
04 Oct 2022 6,050 6,125 6,025 6,050 87,038 52,680,402,500 3,620
05 Oct 2022 6,100 6,150 6,025 6,025 83,160 50,529,757,500 4,005
07 Oct 2022 6,075 6,125 6,025 6,075 69,088 41,854,725,000 2,676
04 Nov 2022 6,350 6,450 6,350 6,450 69,421 44,527,915,000 3,252
07 Nov 2022 6,450 6,500 6,375 6,500 77,096 49,674,655,000 3,497
08 Nov 2022 6,550 6,550 6,400 6,475 48,474 31,239,745,000 3,025
01 Dec 2022 6,550 6,700 6,525 6,675 215,502 143,115,170,000 7,286
05 Dec 2022 6,775 6,775 6,675 6,775 65,629 44,174,675,000 3,166
06 Dec 2022 6,775 6,775 6,650 6,775 104,974 70,734,695,000 3,850
08 Dec 2022 6,850 6,900 6,750 6,900 110,098 75,260,427,500 3,645
13 Dec 2022 6,975 6,975 6,850 6,925 55,281 38,259,900,000 2,159
16 Dec 2022 6,950 7,000 6,900 6,950 113,603 78,972,522,500 2,905
20 Dec 2022 6,975 6,975 6,850 6,975 43,778 30,261,227,500 1,905
22 Dec 2022 6,900 6,925 6,800 6,800 28,494 19,445,532,500 1,383
26 Dec 2022 6,775 6,875 6,775 6,875 15,965 10,910,752,500 786
27 Dec 2022 6,875 6,900 6,800 6,800 21,808 14,921,675,000 1,387
28 Dec 2022 6,800 6,850 6,675 6,725 59,040 39,811,230,000 1,942
29 Dec 2022 6,700 6,800 6,700 6,800 40,378 27,249,507,500 1,783
30 Dec 2022 6,800 6,800 6,700 6,725 35,036 23,600,880,000 2,164
02 Jan 2023 6,725 6,825 6,725 6,775 19,955 13,535,037,500 1,041
03 Jan 2023 6,750 6,850 6,750 6,750 39,390 26,804,637,500 1,715
04 Jan 2023 6,750 6,925 6,750 6,850 55,067 37,836,215,000 2,706
06 Jan 2023 6,850 6,950 6,725 6,950 68,075 46,978,327,500 5,418
09 Jan 2023 6,950 7,000 6,800 6,950 66,630 46,089,607,500 2,888
16 Jan 2023 6,675 6,725 6,625 6,700 49,353 32,984,287,500 1,870
18 Jan 2023 6,825 6,950 6,800 6,950 86,570 59,495,712,500 3,553
19 Jan 2023 6,900 6,950 6,850 6,875 45,823 31,611,020,000 2,408
24 Jan 2023 6,875 6,925 6,825 6,925 24,716 17,037,795,000 1,422
25 Jan 2023 6,925 6,950 6,800 6,800 33,488 22,952,937,500 1,411
26 Jan 2023 6,800 6,850 6,700 6,700 78,668 53,103,577,500 1,992
08 Feb 2023 6,700 6,800 6,675 6,800 67,000 45,346,897,500 2,687
09 Feb 2023 6,800 6,825 6,750 6,775 37,026 25,070,820,000 1,972
10 Feb 2023 6,775 6,900 6,700 6,900 64,316 43,877,600,000 2,990
14 Feb 2023 6,725 6,800 6,700 6,750 40,410 27,245,470,000 3,765
16 Feb 2023 6,675 6,675 6,600 6,600 55,639 36,803,880,000 3,003
20 Feb 2023 6,550 6,625 6,550 6,625 47,627 31,369,362,500 2,379
21 Feb 2023 6,600 6,625 6,525 6,525 63,416 41,560,252,500 2,682
22 Feb 2023 6,525 6,600 6,525 6,600 40,141 26,372,497,500 2,527
23 Feb 2023 6,600 6,625 6,550 6,575 40,194 26,520,257,500 1,912
02 Mar 2023 6,300 6,350 6,250 6,250 96,751 60,758,907,500 4,018
06 Mar 2023 6,300 6,325 6,250 6,250 51,312 32,208,860,000 6,171
07 Mar 2023 6,250 6,325 6,200 6,250 72,122 45,126,252,500 6,514
09 Mar 2023 6,175 6,250 6,150 6,150 57,890 35,774,695,000 2,711
14 Mar 2023 6,150 6,225 6,125 6,175 70,898 43,878,465,000 2,317
15 Mar 2023 6,175 6,225 6,100 6,100 50,857 31,176,765,000 2,831
16 Mar 2023 6,100 6,175 6,050 6,150 31,921 19,564,550,000 2,300
28 Mar 2023 6,375 6,450 6,350 6,375 63,917 40,864,630,000 2,573
29 Mar 2023 6,400 6,475 6,350 6,350 76,049 48,737,235,000 2,728
30 Mar 2023 6,400 6,475 6,350 6,400 73,146 46,889,147,500 2,101
03 Apr 2023 6,200 6,250 6,175 6,175 63,023 39,048,122,500 3,912
04 Apr 2023 6,175 6,350 6,175 6,350 61,016 38,312,670,000 3,713
06 Apr 2023 6,300 6,350 6,250 6,250 66,846 42,149,987,500 3,130
10 Apr 2023 6,275 6,325 6,200 6,325 46,415 29,017,152,500 2,220
11 Apr 2023 6,325 6,350 6,250 6,350 41,390 26,094,295,000 2,184
13 Apr 2023 6,300 6,325 6,275 6,275 39,997 25,161,402,500 1,909
14 Apr 2023 6,275 6,400 6,275 6,300 70,794 44,810,047,500 2,791
18 Apr 2023 6,400 6,400 6,325 6,350 49,253 31,358,640,000 1,945
27 Apr 2023 6,475 6,500 6,375 6,425 83,136 53,496,557,500 3,295
28 Apr 2023 6,425 6,500 6,400 6,450 119,518 77,137,217,500 3,934
03 May 2023 6,775 6,800 6,550 6,650 188,587 125,772,815,000 6,090
05 May 2023 6,650 6,700 6,575 6,700 59,365 39,482,780,000 2,163
08 May 2023 6,700 6,875 6,675 6,875 159,633 108,476,402,500 4,901
10 May 2023 6,850 6,900 6,800 6,900 86,971 59,706,857,500 3,284
12 May 2023 6,800 6,800 6,700 6,725 72,684 49,055,727,500 2,632
15 May 2023 6,725 6,775 6,675 6,725 63,233 42,463,010,000 2,560
16 May 2023 6,725 6,850 6,700 6,825 130,025 88,316,607,500 4,346
17 May 2023 6,825 6,850 6,725 6,800 84,423 57,301,367,500 3,161
19 May 2023 6,800 6,950 6,775 6,950 113,819 78,437,320,000 5,446
22 May 2023 6,950 7,000 6,875 6,900 99,256 68,874,017,500 3,324
23 May 2023 6,900 6,975 6,900 6,950 144,148 99,934,945,000 4,005
24 May 2023 6,950 6,975 6,875 6,950 86,310 59,943,327,500 3,136
25 May 2023 6,975 7,175 6,950 7,100 166,796 118,389,375,000 6,075
26 May 2023 7,100 7,250 7,100 7,200 128,594 92,248,470,000 3,860
29 May 2023 7,200 7,275 7,125 7,200 87,835 63,254,645,000 3,288
30 May 2023 7,175 7,200 7,150 7,150 48,313 34,689,702,500 2,507
31 May 2023 7,175 7,275 7,100 7,100 196,762 140,700,522,500 5,394

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 23 Jul 2020 27 Jul 2020 14 Aug 2020 Active
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 (1 INDF : 43 IDR) 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