Stock listing
IDX:INDF PT Indofood Sukses Makmur Tbk Saham
Home listing (IDX) of PT Indofood Sukses Makmur Tbk
Follow PT Indofood Sukses Makmur Tbk into a list and get an email when it puts out news.
Share price · IDX:INDF
6,475.00 IDR -150.00 (-2.3%)
Close on Oct 19, 2026
- Day range
- 6,350.00 – 6,575.00 IDROct 19, 2026
- Volume
- 21.84M sharesOct 19, 2026
- Market cap
- 56.85T IDRAt the close on Oct 19, 2026 · price × 8.78B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:INDF · Home | 6,475.00 IDR | -150.00 (-2.3%) | 21,843,500 | 6,500.00 | 6,575.00 | 6,350.00 | 6,625.00 | Close on Oct 19, 2026 |
| OTC:PIFMY | $18.25 USD | -0.79 (-4.1%) | 2,366 | $18.15 | $18.50 | $17.96 | $19.04 | Close on Oct 19, 2026 |
| Frankfurt:ISM | €0.32 EUR | 0.00 (0.0%) | — | €0.32 | €0.32 | €0.32 | €0.32 | Close on Oct 19, 2026 |
| Munich:ISM | €0.338 EUR | -0.002 (-0.6%) | — | €0.338 | €0.338 | €0.338 | €0.340 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · IDX:INDF · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 6,475.00 | -150.00 | -2.3% | 6,500.00 | 6,575.00 | 6,350.00 | 21,843,500 | |
| 6,625.00 | -325.00 | -4.7% | 6,875.00 | 6,900.00 | 5,925.00 | 29,824,700 | |
| 6,950.00 | -50.00 | -0.7% | 6,975.00 | 7,025.00 | 6,850.00 | 8,125,300 | |
| 7,000.00 | 0.00 | 0.0% | 7,000.00 | 7,075.00 | 6,975.00 | 4,477,100 | |
| 7,000.00 | +50.00 | +0.7% | 6,975.00 | 7,025.00 | 6,925.00 | 3,764,200 | |
| 6,950.00 | 0.00 | 0.0% | 6,950.00 | 6,950.00 | 6,950.00 | 6,694,800 | |
| 6,950.00 | +50.00 | +0.7% | 6,900.00 | 7,000.00 | 6,875.00 | 1,965,600 | |
| 6,900.00 | -50.00 | -0.7% | 6,950.00 | 7,025.00 | 6,850.00 | 5,372,300 | |
| 6,950.00 | +100.00 | +1.5% | 6,925.00 | 6,975.00 | 6,825.00 | 2,820,000 | |
| 6,850.00 | 0.00 | 0.0% | 6,900.00 | 6,925.00 | 6,850.00 | 1,881,200 | |
| 6,850.00 | +25.00 | +0.4% | 6,900.00 | 6,925.00 | 6,825.00 | 1,726,800 | |
| 6,825.00 | +75.00 | +1.1% | 6,775.00 | 6,900.00 | 6,700.00 | 3,362,500 | |
| 6,750.00 | +25.00 | +0.4% | 6,700.00 | 6,775.00 | 6,675.00 | 4,404,100 | |
| 6,725.00 | +25.00 | +0.4% | 6,700.00 | 6,925.00 | 6,700.00 | 6,248,900 | |
| 6,700.00 | +50.00 | +0.8% | 6,675.00 | 6,800.00 | 6,600.00 | 5,262,400 | |
| 6,650.00 | -100.00 | -1.5% | 6,800.00 | 6,850.00 | 6,650.00 | 5,528,000 | |
| 6,750.00 | -200.00 | -2.9% | 6,975.00 | 7,000.00 | 6,750.00 | 2,766,600 | |
| 6,950.00 | +25.00 | +0.4% | 7,000.00 | 7,000.00 | 6,875.00 | 4,179,600 | |
| 6,925.00 | 0.00 | 0.0% | 6,950.00 | 7,000.00 | 6,900.00 | 4,740,900 | |
| 6,925.00 | -75.00 | -1.1% | 7,000.00 | 7,000.00 | 6,850.00 | 4,772,300 | |
| 7,000.00 | -25.00 | -0.4% | 7,050.00 | 7,075.00 | 6,925.00 | 6,604,200 | |
| 7,025.00 | -150.00 | -2.1% | 7,175.00 | 7,175.00 | 6,975.00 | 11,056,200 | |
| 7,175.00 | -50.00 | -0.7% | 7,225.00 | 7,225.00 | 7,100.00 | 5,887,200 | |
| 7,225.00 | -50.00 | -0.7% | 7,250.00 | 7,300.00 | 7,150.00 | 5,718,000 | |
| 7,275.00 | +25.00 | +0.3% | 7,350.00 | 7,350.00 | 7,250.00 | 2,381,300 | |
| 7,250.00 | -50.00 | -0.7% | 7,300.00 | 7,450.00 | 7,225.00 | 4,621,500 | |
| 7,300.00 | -25.00 | -0.3% | 7,325.00 | 7,375.00 | 7,225.00 | 4,993,900 | |
| 7,325.00 | -175.00 | -2.3% | 7,500.00 | 7,550.00 | 7,325.00 | 2,936,900 | |
| 7,500.00 | 0.00 | 0.0% | 7,500.00 | 7,550.00 | 7,450.00 | 7,929,800 | |
| 7,500.00 | +150.00 | +2.0% | 7,350.00 | 7,600.00 | 7,325.00 | 7,573,600 | |
| 7,350.00 | +125.00 | +1.7% | 7,250.00 | 7,375.00 | 7,225.00 | 7,819,800 | |
| 7,225.00 | -25.00 | -0.3% | 7,250.00 | 7,275.00 | 7,150.00 | 4,091,200 | |
| 7,250.00 | +75.00 | +1.0% | 7,175.00 | 7,275.00 | 7,150.00 | 4,136,800 | |
| 7,175.00 | -25.00 | -0.3% | 7,175.00 | 7,200.00 | 7,075.00 | 6,992,300 | |
| 7,200.00 | -300.00 | -4.0% | 7,500.00 | 7,500.00 | 7,200.00 | 8,292,900 | |
| 7,500.00 | +200.00 | +2.7% | 7,300.00 | 7,500.00 | 7,225.00 | 13,822,100 | |
| 7,300.00 | 0.00 | 0.0% | 7,300.00 | 7,325.00 | 7,250.00 | 2,584,300 | |
| 7,300.00 | +25.00 | +0.3% | 7,275.00 | 7,325.00 | 7,200.00 | 2,745,600 | |
| 7,275.00 | -100.00 | -1.4% | 7,375.00 | 7,375.00 | 7,275.00 | 6,185,900 | |
| 7,375.00 | 0.00 | 0.0% | 7,375.00 | 7,375.00 | 7,375.00 | 0 | |
| 7,375.00 | 0.00 | 0.0% | 7,375.00 | 7,400.00 | 7,300.00 | 2,097,400 | |
| 7,375.00 | +25.00 | +0.3% | 7,350.00 | 7,375.00 | 7,325.00 | 3,187,500 | |
| 7,350.00 | +75.00 | +1.0% | 7,300.00 | 7,400.00 | 7,250.00 | 5,790,400 | |
| 7,275.00 | -75.00 | -1.0% | 7,350.00 | 7,425.00 | 7,275.00 | 5,453,400 | |
| 7,350.00 | -75.00 | -1.0% | 7,425.00 | 7,425.00 | 7,300.00 | 4,309,800 | |
| 7,425.00 | 0.00 | 0.0% | 7,425.00 | 7,425.00 | 7,425.00 | 0 | |
| 7,425.00 | +75.00 | +1.0% | 7,350.00 | 7,425.00 | 7,275.00 | 3,755,500 | |
| 7,350.00 | -25.00 | -0.3% | 7,375.00 | 7,400.00 | 7,250.00 | 5,678,500 | |
| 7,375.00 | +100.00 | +1.4% | 7,225.00 | 7,400.00 | 7,200.00 | 5,345,700 | |
| 7,275.00 | -50.00 | -0.7% | 7,325.00 | 7,350.00 | 7,250.00 | 7,061,200 | |
| 7,325.00 | -125.00 | -1.7% | 7,450.00 | 7,450.00 | 7,325.00 | 3,093,800 | |
| 7,450.00 | +175.00 | +2.4% | 7,300.00 | 7,450.00 | 7,275.00 | 8,266,900 | |
| 7,275.00 | +25.00 | +0.3% | 7,250.00 | 7,300.00 | 7,225.00 | 6,946,100 | |
| 7,250.00 | +50.00 | +0.7% | 7,200.00 | 7,300.00 | 7,125.00 | 10,861,900 | |
| 7,200.00 | +125.00 | +1.8% | 7,075.00 | 7,200.00 | 6,975.00 | 6,701,800 | |
| 7,075.00 | +100.00 | +1.4% | 7,125.00 | 7,200.00 | 6,925.00 | 10,645,600 | |
| 6,975.00 | +25.00 | +0.4% | 6,950.00 | 7,000.00 | 6,900.00 | 13,210,100 | |
| 6,950.00 | +75.00 | +1.1% | 6,925.00 | 6,950.00 | 6,850.00 | 5,657,600 | |
| 6,875.00 | +25.00 | +0.4% | 6,825.00 | 6,950.00 | 6,825.00 | 9,713,500 | |
| 6,850.00 | -25.00 | -0.4% | 6,900.00 | 6,925.00 | 6,800.00 | 5,868,800 | |
| 6,875.00 | +25.00 | +0.4% | 6,800.00 | 6,925.00 | 6,800.00 | 5,749,000 | |
| 6,850.00 | -75.00 | -1.1% | 6,900.00 | 6,900.00 | 6,775.00 | 3,847,000 | |
| 6,925.00 | +25.00 | +0.4% | 6,950.00 | 7,000.00 | 6,875.00 | 7,430,400 | |
| 6,900.00 | +50.00 | +0.7% | 6,850.00 | 6,950.00 | 6,825.00 | 7,297,400 | |
| 6,850.00 | +50.00 | +0.7% | 6,875.00 | 6,900.00 | 6,800.00 | 6,085,000 | |
| 6,800.00 | +100.00 | +1.5% | 6,725.00 | 6,875.00 | 6,725.00 | 9,576,600 |
- Ticker
- IDX:INDF
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Aug 10, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Aug 10, 2026
Closed 7,275.00 (-0.7%) on Aug 11, 2026
Submission of the Financial Performance Press Release of PT Indofood Sukses Makmur Tbk for the Period Ended on 30 June 2026
Jul 31, 2026
Closed 7,075.00 (+1.4%) on Aug 3, 2026
PT Indofood Sukses Makmur Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 11 in the last 12 months · 18 in all · newest Aug 10, 2026 · oldest 2011
Where PT Indofood Sukses Makmur Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:INDF · Home listing · This page | IDX | Indonesia | IDR |
| gettex:ISM | gettex | Germany | EUR |
| OTC:PIFMY | OTC | United States | USD |
| Frankfurt:ISM | Frankfurt | Germany | EUR |
| Munich:ISM | Munich | Germany | EUR |
| OTC:PIFMF | OTC | United States | USD |
| LS Exchange:891724 | LS Exchange | Germany | EUR |
| Lang & Schwarz:891724 | Lang & Schwarz | Germany | EUR |
| Dusseldorf:ISM | Dusseldorf | Germany | EUR |
| Stuttgart:ISM | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Indofood Sukses Makmur Tbk.