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 28 Mar 2024
49.59% Scripless = 4,354,552,923.000
Local Percentage
18.80%
Foreign Percentage
30.79%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
06 Jun 2023 7,275 7,475 7,250 7,375 204,338 151,491,962,500 9,156
12 Jun 2023 7,450 7,475 7,425 7,450 92,028 68,559,925,000 3,277
13 Jun 2023 7,475 7,475 7,350 7,350 69,091 51,060,117,500 3,490
14 Jun 2023 7,350 7,450 7,350 7,425 70,286 52,132,065,000 2,235
15 Jun 2023 7,450 7,475 7,400 7,450 60,132 44,730,817,500 2,567
19 Jun 2023 7,275 7,400 7,275 7,400 127,301 93,452,890,000 2,341
20 Jun 2023 7,375 7,375 7,125 7,150 157,198 113,541,905,000 4,065
22 Jun 2023 7,375 7,400 7,225 7,225 69,335 50,725,517,500 2,808
23 Jun 2023 7,250 7,400 7,250 7,300 68,467 50,253,662,500 1,873
03 Jul 2023 7,350 7,375 7,225 7,250 130,410 94,933,840,000 5,910
04 Jul 2023 7,275 7,375 7,250 7,375 73,713 53,998,852,500 2,445
06 Jul 2023 7,425 7,475 7,375 7,450 183,862 136,815,890,000 4,181
07 Jul 2023 7,300 7,350 7,225 7,275 137,237 100,389,412,500 2,919
10 Jul 2023 7,300 7,325 7,250 7,250 50,401 36,643,422,500 2,971
12 Jul 2023 7,325 7,475 7,275 7,400 70,821 52,413,237,500 3,423
17 Jul 2023 7,425 7,450 7,300 7,300 81,035 59,535,990,000 3,847
18 Jul 2023 7,325 7,350 7,225 7,350 57,850 42,208,432,500 2,646
20 Jul 2023 7,350 7,375 7,250 7,325 48,433 35,431,415,000 2,864
21 Jul 2023 7,325 7,350 7,250 7,325 41,213 30,064,792,500 1,566
24 Jul 2023 7,350 7,350 7,275 7,275 26,133 19,102,657,500 1,632
25 Jul 2023 7,325 7,325 7,175 7,175 76,413 55,213,622,500 4,827
28 Jul 2023 7,275 7,325 7,200 7,325 66,798 48,726,065,000 2,654
01 Aug 2023 7,275 7,275 7,000 7,000 152,844 108,080,482,500 7,426
02 Aug 2023 7,000 7,050 6,900 7,050 104,825 73,207,947,500 3,231
04 Aug 2023 7,050 7,100 7,000 7,050 32,343 22,841,582,500 1,869
07 Aug 2023 7,100 7,125 7,050 7,075 67,234 47,650,422,500 2,003
16 Aug 2023 7,000 7,100 6,975 7,100 77,130 54,447,322,500 3,274
18 Aug 2023 7,050 7,100 7,000 7,050 65,310 45,973,957,500 3,049
21 Aug 2023 7,050 7,050 6,950 7,000 76,890 53,783,145,000 2,294
23 Aug 2023 7,000 7,150 7,000 7,075 81,073 57,639,890,000 3,533
25 Aug 2023 7,025 7,150 7,000 7,125 69,909 49,622,127,500 2,014
29 Aug 2023 7,150 7,200 7,100 7,150 79,860 57,192,340,000 2,297
30 Aug 2023 7,150 7,175 7,025 7,050 62,227 43,969,047,500 2,870
01 Sep 2023 7,100 7,100 7,000 7,000 70,936 49,992,125,000 2,881
05 Sep 2023 6,900 6,900 6,825 6,850 91,014 62,381,290,000 3,633
07 Sep 2023 6,875 6,950 6,850 6,950 113,871 78,761,407,500 2,930
08 Sep 2023 6,975 6,975 6,875 6,925 66,318 45,795,637,500 2,316
11 Sep 2023 6,925 6,950 6,875 6,950 40,515 28,074,340,000 1,811
12 Sep 2023 6,975 6,975 6,825 6,850 76,915 52,793,177,500 2,581
13 Sep 2023 6,850 6,900 6,800 6,900 74,982 51,365,912,500 2,275
14 Sep 2023 6,850 6,875 6,700 6,700 147,651 99,570,650,000 6,351
15 Sep 2023 6,700 6,750 6,650 6,750 162,677 109,132,547,500 7,979
18 Sep 2023 6,750 6,750 6,575 6,600 104,887 69,472,067,500 5,069
19 Sep 2023 6,600 6,700 6,600 6,675 52,300 34,837,950,000 1,971
21 Sep 2023 6,800 6,875 6,650 6,700 142,779 95,797,097,500 4,646
22 Sep 2023 6,700 6,800 6,700 6,775 86,405 58,506,375,000 3,295
25 Sep 2023 6,800 6,825 6,700 6,775 111,573 75,400,940,000 4,643
26 Sep 2023 6,775 6,800 6,700 6,700 80,209 54,001,582,500 5,033
27 Sep 2023 6,700 6,775 6,650 6,750 63,135 42,378,870,000 4,087
29 Sep 2023 6,750 6,775 6,625 6,625 108,028 71,940,252,500 4,929
03 Oct 2023 6,750 6,825 6,725 6,725 81,958 55,587,720,000 7,563
05 Oct 2023 6,775 6,975 6,725 6,875 153,621 105,820,887,500 4,495
06 Oct 2023 6,925 7,100 6,850 6,875 119,369 83,192,597,500 4,314
09 Oct 2023 6,900 6,925 6,800 6,850 64,252 44,159,967,500 3,545
10 Oct 2023 6,900 6,950 6,800 6,800 47,614 32,730,175,000 1,833
12 Oct 2023 6,750 6,850 6,725 6,725 73,067 49,505,790,000 2,382
13 Oct 2023 6,750 6,775 6,700 6,700 38,651 26,006,495,000 1,777
16 Oct 2023 6,700 6,775 6,675 6,725 71,067 47,746,577,500 2,670
17 Oct 2023 6,750 6,850 6,725 6,850 60,854 41,299,735,000 2,457
18 Oct 2023 6,850 6,850 6,750 6,800 73,761 50,020,075,000 2,570
19 Oct 2023 6,800 6,800 6,700 6,750 85,491 57,658,572,500 2,407
20 Oct 2023 6,725 6,750 6,650 6,675 60,889 40,743,030,000 2,133
23 Oct 2023 6,700 6,725 6,600 6,600 63,929 42,424,327,500 2,761
24 Oct 2023 6,600 6,800 6,600 6,725 53,772 36,042,602,500 2,743
25 Oct 2023 6,725 6,825 6,725 6,750 33,057 22,385,242,500 2,186
27 Oct 2023 6,750 6,800 6,700 6,750 38,812 26,229,925,000 1,517
01 Nov 2023 6,700 6,950 6,600 6,650 170,991 114,984,872,500 5,559
02 Nov 2023 6,700 6,700 6,475 6,475 147,303 96,488,270,000 6,924
03 Nov 2023 6,500 6,550 6,325 6,375 172,587 110,534,737,500 6,871
06 Nov 2023 6,375 6,425 6,325 6,350 116,734 74,181,362,500 5,984
07 Nov 2023 6,350 6,400 6,325 6,375 86,377 54,943,925,000 3,601
08 Nov 2023 6,375 6,400 6,225 6,350 95,002 59,933,342,500 4,143
09 Nov 2023 6,350 6,400 6,300 6,325 47,051 29,792,595,000 2,957
10 Nov 2023 6,325 6,375 6,300 6,325 48,438 30,703,945,000 2,007
13 Nov 2023 6,350 6,450 6,325 6,450 61,764 39,522,812,500 3,214
14 Nov 2023 6,450 6,500 6,375 6,375 40,490 25,971,897,500 2,176
15 Nov 2023 6,425 6,475 6,425 6,425 46,404 29,903,192,500 2,451
16 Nov 2023 6,450 6,475 6,350 6,450 58,382 37,426,610,000 2,510
17 Nov 2023 6,450 6,450 6,350 6,425 42,054 26,916,535,000 2,346
20 Nov 2023 6,450 6,475 6,400 6,400 32,023 20,571,562,500 1,632
21 Nov 2023 6,425 6,450 6,350 6,425 41,773 26,719,345,000 2,577
22 Nov 2023 6,425 6,425 6,350 6,350 53,214 33,877,885,000 4,289
23 Nov 2023 6,375 6,425 6,325 6,350 42,732 27,175,787,500 1,849
24 Nov 2023 6,350 6,425 6,350 6,425 21,406 13,699,330,000 1,221
27 Nov 2023 6,425 6,500 6,400 6,400 53,627 34,515,057,500 2,963
28 Nov 2023 6,400 6,450 6,375 6,375 57,665 36,942,355,000 3,740
29 Nov 2023 6,400 6,450 6,375 6,425 45,336 29,059,400,000 3,039
30 Nov 2023 6,375 6,425 6,275 6,425 274,749 174,643,947,500 8,376
01 Dec 2023 6,425 6,425 6,300 6,325 102,692 65,283,520,000 4,553
05 Dec 2023 6,375 6,475 6,350 6,475 79,619 51,127,072,500 2,776
07 Dec 2023 6,500 6,500 6,400 6,450 54,075 34,787,857,500 2,516
11 Dec 2023 6,400 6,400 6,325 6,375 44,254 28,168,772,500 3,025
12 Dec 2023 6,375 6,425 6,350 6,425 30,538 19,543,295,000 1,820
13 Dec 2023 6,400 6,425 6,350 6,400 38,484 24,542,900,000 2,617
14 Dec 2023 6,400 6,450 6,375 6,400 46,913 30,059,230,000 2,569
15 Dec 2023 6,350 6,375 6,325 6,325 119,853 75,961,920,000 4,707
18 Dec 2023 6,325 6,375 6,250 6,275 145,867 91,680,565,000 6,348
19 Dec 2023 6,275 6,350 6,250 6,325 35,367 22,311,775,000 2,699
20 Dec 2023 6,325 6,350 6,275 6,275 59,024 37,207,425,000 3,154
21 Dec 2023 6,300 6,325 6,250 6,275 57,860 36,291,127,500 2,876
22 Dec 2023 6,300 6,350 6,275 6,275 67,126 42,335,865,000 2,012
27 Dec 2023 6,275 6,400 6,275 6,350 40,268 25,581,425,000 2,320
28 Dec 2023 6,350 6,500 6,350 6,450 85,301 54,984,607,500 3,419
29 Dec 2023 6,475 6,475 6,400 6,450 49,359 31,719,647,500 2,218
02 Jan 2024 6,450 6,475 6,375 6,450 54,260 34,868,965,000 1,959
04 Jan 2024 6,425 6,500 6,400 6,450 51,535 33,298,170,000 2,735
05 Jan 2024 6,475 6,550 6,450 6,450 89,873 58,217,062,500 3,480
08 Jan 2024 6,450 6,500 6,400 6,400 55,815 35,875,062,500 3,658
10 Jan 2024 6,375 6,450 6,350 6,350 82,126 52,436,387,500 3,535
11 Jan 2024 6,400 6,425 6,350 6,350 51,338 32,776,440,000 2,934
12 Jan 2024 6,350 6,400 6,350 6,375 54,825 34,902,302,500 2,912
15 Jan 2024 6,400 6,500 6,400 6,450 66,030 42,632,132,500 2,713
17 Jan 2024 6,450 6,450 6,350 6,400 79,563 50,841,882,500 3,544
18 Jan 2024 6,375 6,400 6,325 6,375 66,348 42,249,657,500 2,953
19 Jan 2024 6,400 6,475 6,350 6,450 73,196 47,036,595,000 2,234
24 Jan 2024 6,400 6,450 6,375 6,450 40,899 26,244,190,000 1,719
25 Jan 2024 6,450 6,475 6,400 6,400 68,664 44,176,650,000 2,011
26 Jan 2024 6,400 6,450 6,375 6,425 51,649 33,145,852,500 2,014
29 Jan 2024 6,425 6,425 6,375 6,425 64,072 41,060,632,500 3,300
31 Jan 2024 6,375 6,425 6,375 6,375 95,447 60,923,982,500 3,520
01 Feb 2024 6,350 6,450 6,350 6,350 108,666 69,334,625,000 3,470
02 Feb 2024 6,350 6,400 6,350 6,400 73,568 46,912,595,000 2,904
05 Feb 2024 6,400 6,425 6,300 6,300 98,654 62,539,192,500 4,689
06 Feb 2024 6,325 6,400 6,300 6,350 94,457 60,006,157,500 1,828
07 Feb 2024 6,375 6,450 6,325 6,350 104,168 66,462,682,500 2,714
12 Feb 2024 6,350 6,450 6,350 6,400 70,770 45,377,065,000 3,269
13 Feb 2024 6,400 6,450 6,350 6,350 54,853 34,945,785,000 2,249
15 Feb 2024 6,425 6,475 6,375 6,400 122,719 78,795,077,500 3,503
16 Feb 2024 6,400 6,475 6,400 6,425 57,623 37,081,997,500 2,427
19 Feb 2024 6,450 6,575 6,425 6,475 84,295 54,855,512,500 4,636
20 Feb 2024 6,475 6,575 6,475 6,550 56,774 37,161,040,000 3,145
21 Feb 2024 6,550 6,600 6,500 6,600 103,329 67,794,592,500 4,007
23 Feb 2024 6,750 6,750 6,625 6,725 87,132 58,305,562,500 2,806
26 Feb 2024 6,675 6,700 6,550 6,625 90,789 59,935,617,500 4,469
27 Feb 2024 6,600 6,600 6,525 6,575 54,568 35,835,780,000 2,666
28 Feb 2024 6,575 6,625 6,550 6,625 26,969 17,793,817,500 1,759
29 Feb 2024 6,625 6,650 6,525 6,625 108,132 71,419,220,000 3,291
01 Mar 2024 6,550 6,675 6,550 6,675 60,236 39,998,737,500 2,064
04 Mar 2024 6,675 6,675 6,550 6,550 58,092 38,261,705,000 2,839
05 Mar 2024 6,575 6,575 6,475 6,500 69,906 45,587,407,500 3,028
06 Mar 2024 6,500 6,550 6,475 6,500 49,562 32,249,402,500 2,789
07 Mar 2024 6,475 6,500 6,350 6,350 110,930 71,042,760,000 5,462
08 Mar 2024 6,375 6,400 6,325 6,350 117,960 75,002,702,500 5,159
19 Mar 2024 6,450 6,475 6,375 6,425 95,723 61,459,220,000 3,885
20 Mar 2024 6,450 6,475 6,425 6,475 52,781 34,075,860,000 1,763
21 Mar 2024 6,475 6,525 6,425 6,450 79,293 51,285,232,500 1,997
22 Mar 2024 6,450 6,475 6,400 6,425 55,178 35,499,545,000 3,063
25 Mar 2024 6,425 6,500 6,425 6,450 56,319 36,354,757,500 2,121
26 Mar 2024 6,400 6,400 6,225 6,375 143,968 91,147,237,500 6,498
27 Mar 2024 6,350 6,375 6,275 6,325 91,533 57,873,382,500 3,313
28 Mar 2024 6,325 6,375 6,325 6,375 61,381 39,029,027,500 2,432

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 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