PT Indofood Sukses Makmur Tbk
PIFMYOTCConsumer Defensive● Active
$16.77
$-0.50(-2.89%)
Market Cap$2.9B
P/E Ratio—
52W High$27.81
52W Low$16.28
PT Indofood Sukses Makmur Tbk（PIFMY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pifmy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.81
Jul 11, 2025
-39.7% from here
5-Year Low5Y
$16.28
Jun 8, 2026
+3.0% from low
IPO Priceadj.
$20.65
Jan 20, 2010
-18.8% since IPO
1 Year Ago
$24.00
Jun 9, 2025
-30.1% in 1Y
5 Years Ago
$22.21
Jun 9, 2021
-24.5% in 5Y
10 Years Ago
$27.76
Jun 9, 2016
-39.6% in 10Y
Historical Price Data · PIFMY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.40 | $17.00 | $16.28 | $16.77 | $16.77 | 3K | +2.26% |
| Jun 5, 2026 | $17.05 | $17.33 | $16.96 | $17.27 | $17.27 | 2K | +1.29% |
| Jun 4, 2026 | $17.40 | $18.00 | $17.34 | $18.00 | $18.00 | 3K | +3.45% |
| Jun 3, 2026 | $17.50 | $19.22 | $17.50 | $18.43 | $18.43 | 5K | +5.31% |
| Jun 2, 2026 | $18.47 | $20.24 | $18.47 | $18.93 | $18.93 | 2K | +2.49% |
| Jun 1, 2026 | $19.56 | $19.56 | $19.40 | $19.40 | $19.40 | 1K | -0.82% |
| May 29, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 1K | +0.00% |
| May 28, 2026 | $19.51 | $20.46 | $19.51 | $20.10 | $20.10 | 2K | +3.02% |
| May 27, 2026 | $20.20 | $20.20 | $19.50 | $19.50 | $19.50 | 14K | -3.47% |
| May 26, 2026 | $19.68 | $20.48 | $19.68 | $20.48 | $20.48 | 2K | +4.07% |
| May 22, 2026 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 4K | +0.00% |
| May 21, 2026 | $19.20 | $20.60 | $19.20 | $19.21 | $19.21 | 7K | +0.05% |
| May 20, 2026 | $19.81 | $19.81 | $18.00 | $18.78 | $18.78 | 7K | -5.20% |
| May 19, 2026 | $19.45 | $19.47 | $19.45 | $19.47 | $19.47 | 1K | +0.10% |
| May 18, 2026 | $20.55 | $20.55 | $19.10 | $19.10 | $19.10 | 2K | -7.06% |
| May 15, 2026 | $19.23 | $20.24 | $18.42 | $19.42 | $19.42 | 4K | +0.99% |
| May 14, 2026 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0K | +0.00% |
| May 13, 2026 | $20.25 | $20.25 | $19.44 | $19.44 | $19.44 | 1K | -4.00% |
| May 12, 2026 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 0K | +0.00% |
| May 11, 2026 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 1K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PIFMY
Jan 1 → Dec 31 · 6 years2026-21.8%$21.45 → $16.77
-21.8%
2025-5.2%$23.20 → $22.00
-5.2%
2024+11.2%$21.35 → $23.75
+11.2%
2023-4.2%$21.50 → $20.60
-4.2%
2022-2.2%$21.98 → $21.50
-2.2%
2021-1.4%$22.21 → $21.89
-1.4%
Best Year2024 · +11.2%
Worst Year2026 · -21.8%
Positive Years1 / 6
Avg Annual Return-3.9%
6Y Total Return-24.5%
6Y CAGR~-4.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in PIFMY?
If you invested $1,000 in PIFMY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$604
Total Return-39.6%
CAGR~-4.9% / yr
Profit$-396
Based on Jun 9, 2016 · $27.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PT Indofood Sukses Makmur Tbk（PIFMY）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $16.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PIFMY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PIFMY 历史股价FMP 日线复权 OHLCV