PT Indofood Sukses Makmur Tbk (INDF.

JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
tIme prioede Apr 09, 2013 - Apr 09, 2017
Date Open High Low Close* Adj Close** Volume

Apr 01, 2017 7,950.00 8,525.00 7,925.00 8,375.00 7,780.19 179,855,000

Mar 01, 2017 8,150.00 8,525.00 7,875.00 8,000.00 7,431.82 190,248,800

Feb 01, 2017 7,975.00 8,200.00 7,875.00 8,125.00 7,547.94 130,071,600

Jan 01, 2017 7,925.00 8,150.00 7,700.00 7,925.00 7,362.15 118,746,700

Dec 01, 2016 7,625.00 8,125.00 7,200.00 7,925.00 7,362.15 189,822,700

Nov 01, 2016 8,525.00 8,525.00 7,225.00 7,575.00 7,037.01 278,958,200

Oct 01, 2016 8,825.00 9,200.00 8,400.00 8,500.00 7,896.31 163,915,000

Sep 01, 2016 8,000.00 9,200.00 7,950.00 8,700.00 8,082.11 289,141,300

Aug 01, 2016 8,325.00 8,500.00 7,750.00 7,925.00 7,362.15 221,062,300

Jul 01, 2016 7,275.00 8,725.00 6,975.00 8,325.00 7,733.74 207,788,800

Jun 13, 2016 168 Dividend

Jun 01, 2016 6,925.00 7,400.00 6,875.00 7,250.00 6,580.09 176,793,200

May 01, 2016 7,100.00 7,225.00 6,825.00 6,925.00 6,285.12 106,677,700

Date Open High Low Close* Adj Close** Volume

Apr 01, 2016 7,225.00 7,300.00 6,800.00 7,125.00 6,466.64 112,390,300

Mar 01, 2016 7,000.00 7,575.00 6,800.00 7,225.00 6,557.40 247,816,500

Feb 01, 2016 6,250.00 7,250.00 6,050.00 7,050.00 6,398.57 180,977,200

Jan 01, 2016 5,175.00 6,200.00 5,175.00 6,200.00 5,627.11 234,372,900

Dec 01, 2015 5,000.00 5,300.00 4,840.00 5,175.00 4,696.82 143,331,300

Nov 01, 2015 5,450.00 6,100.00 4,875.00 4,875.00 4,424.54 163,054,700

Oct 01, 2015 5,525.00 6,425.00 5,275.00 5,525.00 5,014.48 163,881,600

Sep 01, 2015 5,300.00 5,575.00 4,845.00 5,500.00 4,991.79 139,409,200

Aug 01, 2015 6,000.00 6,325.00 4,560.00 5,125.00 4,651.44 310,542,400

Jul 01, 2015 6,525.00 6,750.00 5,775.00 6,100.00 5,536.35 147,587,400

Jun 01, 2015 7,150.00 7,250.00 6,425.00 6,575.00 5,967.46 143,604,700

May 19, 2015 220 Dividend

May 01, 2015 6,750.00 7,400.00 6,600.00 7,300.00 6,418.72 248,617,700

Apr 01, 2015 7,500.00 7,500.00 6,475.00 6,750.00 5,935.12 200,791,500

Mar 01, 2015 7,375.00 7,550.00 7,300.00 7,450.00 6,550.61 253,235,300

Date Open High Low Close* Adj Close** Volume

Feb 01, 2015 7,450.00 7,675.00 7,250.00 7,400.00 6,506.65 158,032,900

Jan 01, 2015 6,750.00 7,725.00 6,750.00 7,550.00 6,638.54 352,335,600

Dec 01, 2014 6,700.00 6,775.00 6,325.00 6,750.00 5,935.12 197,127,900

Nov 01, 2014 6,850.00 6,900.00 6,400.00 6,700.00 5,891.15 164,689,000

Oct 01, 2014 6,975.00 7,025.00 6,375.00 6,825.00 6,001.06 175,216,400

Sep 01, 2014 7,025.00 7,125.00 6,825.00 7,000.00 6,154.93 182,454,100

Aug 01, 2014 7,075.00 7,200.00 6,875.00 6,875.00 6,045.02 152,466,600

Jul 16, 2014 142 Dividend

Jul 01, 2014 6,750.00 7,150.00 6,700.00 7,075.00 6,095.58 192,830,900

Jun 01, 2014 6,875.00 6,950.00 6,700.00 6,700.00 5,772.49 167,747,000

May 01, 2014 7,050.00 7,150.00 6,700.00 6,825.00 5,880.19 244,288,900

Apr 01, 2014 7,350.00 7,475.00 6,900.00 7,050.00 6,074.04 209,211,200

Mar 01, 2014 7,100.00 7,800.00 6,900.00 7,300.00 6,289.43 258,189,300

Feb 01, 2014 6,975.00 7,175.00 6,825.00 7,175.00 6,181.74 142,968,000

Jan 01, 2014 6,600.00 7,350.00 6,550.00 6,975.00 6,009.42 183,607,900

Date Open High Low Close* Adj Close** Volume

Dec 01, 2013 6,700.00 6,850.00 6,250.00 6,600.00 5,686.34 152,887,500

Nov 01, 2013 6,600.00 6,850.00 6,200.00 6,650.00 5,729.42 171,567,000

Oct 01, 2013 7,000.00 7,450.00 6,600.00 6,650.00 5,729.42 271,258,500

Sep 01, 2013 6,450.00 7,200.00 5,750.00 7,050.00 6,074.04 194,475,500

Aug 01, 2013 6,700.00 7,050.00 5,350.00 6,500.00 5,600.18 172,172,000

Jul 18, 2013 185 Dividend

Jul 01, 2013 7,350.00 7,400.00 6,450.00 6,500.00 5,457.28 186,157,003

Jun 01, 2013 7,200.00 7,450.00 6,150.00 7,350.00 6,170.92 233,746,009

May 01, 2013 7,300.00 7,850.00 7,000.00 7,350.00 6,170.92 316,097,000

Apr 01, 2013 - - - - - -

*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.