What is the all time high of INDF?

PT Indofood Sukses Makmur Tbk (INDF) closed at its highest ever adjusted price, IDR 8,167, on Jul 31, 2025. Its lowest close was IDR 261.62 on Nov 13, 2001.

How much has INDF returned over the last 10 years?

+8.3% in price terms from the close ten years before Sep 28, 2026, which is +0.8% a year compounded. Over one year the return is -9.3%; over five years +31.8%.

What was the worst drawdown in INDF history?

-73.0% from the Jan 9, 2008 peak to the Mar 2, 2009 trough on adjusted closes; the previous peak was regained on Oct 6, 2009.

How far back does INDF historical data go?

The daily series starts on Oct 2, 2000 and runs to Sep 28, 2026: 6,462 trading sessions across 26.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are INDF historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get INDF historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Oct 2, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for INDF?

Among complete calendar years, 2009 was the best at +291.5% and 2008 the worst at -63.1%, measured close to close.

IDX · INDF · stock

PT Indofood Sukses Makmur Tbk (INDF) stock price history

Every IDX trading session of PT Indofood Sukses Makmur Tbk from Oct 2, 2000 to Sep 28, 2026: 6,462 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get INDF data, free key Year by year table

INDF adjusted close, 2000 to 2026

INDFPT Indofood Sukses Makmur Tbk

IDR 6,650-9.3% over one year

IDR 8,167
All time high, 2025: IDR 7,600
52 week high, IDR 5,604 low: 6,462
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

INDF key facts

PT Indofood Sukses Makmur Tbk (INDF) closed at IDR 6,650 on Sep 28, 2026 on IDX.
INDF's all time high close is IDR 8,167, set on Jul 31, 2025; its all time low close is IDR 261.62 on Nov 13, 2001.
INDF's 52 week range is IDR 5,604 to IDR 7,600.
INDF returned -9.3% over the year to Sep 28, 2026 and +31.8% over five years.
Over ten years INDF returned +8%, +0.8% a year compounded.
INDF's deepest drawdown was -73.0% from Jan 9, 2008 to Mar 2, 2009.
DataCedar holds 6,462 daily sessions of INDF history from Oct 2, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

INDF price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

INDF returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-8.9%
3 months	+3.2%
6 months	+16.2%
Year to date	+2.5%
1 year	-9.3%
3 years	+11.3%
5 years	+31.8%
10 years	+8.3%
Since Oct 2, 2000	+1,599%
Compound annual growth, 26.0 years	+11.5%

INDF records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 8,167 on Jul 31, 2025
All time low close: IDR 261.62 on Nov 13, 2001
52 week high: IDR 7,600 on Sep 8, 2026
52 week low: IDR 5,604 on Jun 8, 2026
Deepest drawdown: -73.0% from Jan 9, 2008 to Mar 2, 2009, recovered Oct 6, 2009
Best single session: +24.1% on Jun 3, 2008
Worst single session: -18.4% on Oct 27, 2008
Volatility, 1 year annualised: 26.8%
Sessions closing higher, 1 year: 42%
Growth of 1 since 2000: 17.0×
Best calendar year: 2009, +292%
Worst calendar year: 2008, -63%

INDF price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 2, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 6,490	IDR 7,600	IDR 5,604	IDR 6,650	+2.5%	2.2B	179
2025	IDR 7,171	IDR 8,454	IDR 6,037	IDR 6,490	-8.9%	1.9B	236
2024	IDR 5,711	IDR 7,680	IDR 5,180	IDR 7,125	+24.8%	2.3B	237
2023	IDR 5,749	IDR 6,685	IDR 5,172	IDR 5,711	-0.7%	2B	239
2022	IDR 5,189	IDR 5,984	IDR 4,697	IDR 5,749	+10.8%	2.4B	246
2021	IDR 5,379	IDR 5,702	IDR 4,515	IDR 5,189	-3.5%	2.2B	247
2020	IDR 5,965	IDR 6,282	IDR 3,764	IDR 5,379	-9.8%	2.8B	242
2019	IDR 5,472	IDR 6,060	IDR 4,297	IDR 5,965	+9.0%	2.1B	258
2018	IDR 5,351	IDR 5,701	IDR 3,996	IDR 5,472	+2.3%	1.9B	261
2017	IDR 5,407	IDR 6,175	IDR 5,105	IDR 5,351	-1.0%	2B	254
2016	IDR 3,500	IDR 6,277	IDR 3,450	IDR 5,407	+56.7%	2.4B	246
2015	IDR 4,424	IDR 4,989	IDR 3,040	IDR 3,450	-20.9%	2.3B	245
2014	IDR 4,208	IDR 4,904	IDR 4,085	IDR 4,359	+4.4%	2.3B	244
2013	IDR 3,577	IDR 4,933	IDR 3,386	IDR 4,177	+15.8%	2.8B	244
2012	IDR 2,760	IDR 3,823	IDR 2,625	IDR 3,607	+31.4%	2.9B	246
2011	IDR 2,846	IDR 4,057	IDR 2,476	IDR 2,745	-3.6%	3.3B	247
2010	IDR 2,034	IDR 3,371	IDR 1,877	IDR 2,846	+40.9%	5.4B	245
2009	IDR 526.96	IDR 2,062	IDR 454.55	IDR 2,020	+291.5%	9.6B	244
2008	IDR 1,397	IDR 1,777	IDR 465.69	IDR 515.82	-63.1%	5.6B	239
2007	IDR 732.87	IDR 1,519	IDR 684.52	IDR 1,397	+92.7%	6.4B	247
2006	IDR 484.32	IDR 775.86	IDR 431.40	IDR 725.35	+49.8%	7.5B	259
2005	IDR 413.82	IDR 712.39	IDR 356.56	IDR 484.32	+15.6%	8.1B	247
2004	IDR 402.87	IDR 465.82	IDR 302.15	IDR 419.06	+4.0%	3.1B	262
2003	IDR 292.20	IDR 462.65	IDR 267.85	IDR 402.87	+37.9%	4.4B	261
2002	IDR 297.30	IDR 594.59	IDR 231.32	IDR 292.20	-1.7%	7.1B	261
2001	IDR 361.06	IDR 594.01	IDR 261.62	IDR 297.30	-17.7%	5.3B	261
2000	IDR 396.01	IDR 407.65	IDR 344.76	IDR 361.06	n/a	955.7M	65

INDF monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 6,650	-11.3%
August 2026	IDR 7,500	+7.5%
July 2026	IDR 6,975	+9.1%
June 2026	IDR 6,394	-3.6%
May 2026	IDR 6,634	+2.6%
April 2026	IDR 6,466	+6.3%
March 2026	IDR 6,083	-1.6%
February 2026	IDR 6,179	-5.1%
January 2026	IDR 6,514	+0.4%
December 2025	IDR 6,490	-7.8%
November 2025	IDR 7,041	-0.7%
October 2025	IDR 7,089	+2.4%

About the INDF data

Daily bars. 6,462 sessions from Oct 2, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 2, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/INDF/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

IMPC PT Impack Pratama Industri Tbk
INAI PT Indal Aluminium Industry Tbk
INCI PT Intanwijaya Internasional Tbk
INCO PT Vale Indonesia Tbk
INDO PT Royalindo Investa Wijaya Tbk
INDR PT. Indo-Rama Synthetics Tbk
INDS PT Indospring Tbk
INDY PT. Indika Energy Tbk

Browse IDX

Historical data guides

Common questions

INDF share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market