Indofood Cbp Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,425.00 | 6,500.00 | 5,925.00 | 6,300.00 | 6,300.00 | 18,581,700 |
| 2026-10-15 | 7,000.00 | 7,000.00 | 6,850.00 | 6,950.00 | 6,950.00 | 2,682,500 |
| 2026-10-14 | 7,025.00 | 7,125.00 | 6,975.00 | 7,000.00 | 7,000.00 | 3,291,300 |
| 2026-10-13 | 7,050.00 | 7,050.00 | 6,925.00 | 7,025.00 | 7,025.00 | 2,017,100 |
| 2026-10-12 | 6,950.00 | 7,050.00 | 6,925.00 | 7,050.00 | 7,050.00 | 4,523,200 |
| 2026-10-09 | 6,750.00 | 6,950.00 | 6,750.00 | 6,950.00 | 6,950.00 | 3,122,000 |
| 2026-10-08 | 6,775.00 | 6,900.00 | 6,750.00 | 6,775.00 | 6,775.00 | 2,558,900 |
| 2026-10-07 | 6,800.00 | 6,825.00 | 6,750.00 | 6,775.00 | 6,775.00 | 924,900 |
| 2026-10-06 | 6,875.00 | 6,875.00 | 6,750.00 | 6,800.00 | 6,800.00 | 2,531,100 |
| 2026-10-05 | 6,775.00 | 6,825.00 | 6,700.00 | 6,825.00 | 6,825.00 | 1,958,500 |
| 2026-10-02 | 6,650.00 | 6,800.00 | 6,625.00 | 6,750.00 | 6,750.00 | 1,857,600 |
| 2026-10-01 | 6,700.00 | 6,725.00 | 6,600.00 | 6,625.00 | 6,625.00 | 3,330,100 |
| 2026-09-30 | 6,675.00 | 6,750.00 | 6,550.00 | 6,675.00 | 6,675.00 | 6,935,900 |
| 2026-09-29 | 6,675.00 | 6,750.00 | 6,525.00 | 6,675.00 | 6,675.00 | 2,701,000 |
| 2026-09-28 | 6,650.00 | 6,750.00 | 6,625.00 | 6,650.00 | 6,650.00 | 3,636,400 |
| 2026-09-25 | 6,975.00 | 6,975.00 | 6,650.00 | 6,650.00 | 6,650.00 | 4,281,100 |
| 2026-09-24 | 6,900.00 | 6,975.00 | 6,800.00 | 6,975.00 | 6,975.00 | 4,221,800 |
| 2026-09-23 | 6,675.00 | 6,975.00 | 6,675.00 | 6,875.00 | 6,875.00 | 5,701,800 |
| 2026-09-22 | 6,825.00 | 6,875.00 | 6,650.00 | 6,650.00 | 6,650.00 | 5,892,900 |
| 2026-09-21 | 6,925.00 | 6,925.00 | 6,775.00 | 6,800.00 | 6,800.00 | 3,673,700 |
| 2026-09-18 | 6,950.00 | 6,975.00 | 6,825.00 | 6,900.00 | 6,900.00 | 7,167,000 |
| 2026-09-17 | 7,000.00 | 7,025.00 | 6,900.00 | 6,950.00 | 6,950.00 | 2,555,300 |
| 2026-09-16 | 6,900.00 | 7,025.00 | 6,800.00 | 7,025.00 | 7,025.00 | 3,961,900 |
| 2026-09-15 | 7,150.00 | 7,150.00 | 6,850.00 | 6,900.00 | 6,900.00 | 10,118,100 |
| 2026-09-14 | 7,125.00 | 7,150.00 | 7,025.00 | 7,125.00 | 7,125.00 | 3,026,600 |
| 2026-09-11 | 7,175.00 | 7,175.00 | 7,100.00 | 7,125.00 | 7,125.00 | 2,205,300 |
| 2026-09-10 | 7,225.00 | 7,250.00 | 7,175.00 | 7,175.00 | 7,175.00 | 3,613,500 |
| 2026-09-09 | 7,225.00 | 7,250.00 | 7,125.00 | 7,200.00 | 7,200.00 | 7,180,200 |
| 2026-09-08 | 7,275.00 | 7,325.00 | 7,175.00 | 7,200.00 | 7,200.00 | 10,089,400 |
| 2026-09-07 | 7,675.00 | 7,675.00 | 7,250.00 | 7,250.00 | 7,250.00 | 6,982,400 |
| 2026-09-04 | 7,375.00 | 7,400.00 | 7,250.00 | 7,275.00 | 7,275.00 | 6,086,500 |
| 2026-09-03 | 7,325.00 | 7,400.00 | 7,250.00 | 7,375.00 | 7,375.00 | 5,230,500 |
| 2026-09-02 | 7,400.00 | 7,450.00 | 7,250.00 | 7,375.00 | 7,375.00 | 6,945,900 |
| 2026-09-01 | 7,650.00 | 7,675.00 | 7,375.00 | 7,375.00 | 7,375.00 | 8,792,900 |
| 2026-08-31 | 7,950.00 | 7,950.00 | 7,300.00 | 7,600.00 | 7,600.00 | 11,298,400 |
| 2026-08-28 | 7,950.00 | 7,975.00 | 7,900.00 | 7,950.00 | 7,950.00 | 3,700,600 |
| 2026-08-27 | 7,825.00 | 8,000.00 | 7,775.00 | 7,950.00 | 7,950.00 | 7,535,100 |
| 2026-08-26 | 7,750.00 | 7,925.00 | 7,675.00 | 7,850.00 | 7,850.00 | 10,588,000 |
| 2026-08-25 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 0 |
| 2026-08-24 | 7,650.00 | 7,750.00 | 7,600.00 | 7,750.00 | 7,750.00 | 3,562,400 |
| 2026-08-21 | 7,675.00 | 7,700.00 | 7,600.00 | 7,625.00 | 7,625.00 | 2,480,400 |
| 2026-08-20 | 7,700.00 | 7,725.00 | 7,625.00 | 7,700.00 | 7,700.00 | 3,523,100 |
| 2026-08-19 | 7,650.00 | 7,750.00 | 7,625.00 | 7,675.00 | 7,675.00 | 2,160,100 |
| 2026-08-18 | 7,600.00 | 7,700.00 | 7,550.00 | 7,625.00 | 7,625.00 | 3,579,400 |
| 2026-08-17 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2026-08-14 | 7,625.00 | 7,650.00 | 7,575.00 | 7,600.00 | 7,600.00 | 3,782,100 |
| 2026-08-13 | 7,550.00 | 7,650.00 | 7,450.00 | 7,550.00 | 7,550.00 | 3,348,500 |
| 2026-08-12 | 7,525.00 | 7,575.00 | 7,475.00 | 7,550.00 | 7,550.00 | 2,882,200 |
| 2026-08-11 | 7,600.00 | 7,625.00 | 7,500.00 | 7,575.00 | 7,575.00 | 2,946,500 |
| 2026-08-10 | 7,775.00 | 7,800.00 | 7,525.00 | 7,600.00 | 7,600.00 | 6,810,700 |
| 2026-08-07 | 7,475.00 | 7,750.00 | 7,450.00 | 7,750.00 | 7,750.00 | 10,181,700 |
| 2026-08-06 | 7,300.00 | 7,525.00 | 7,300.00 | 7,450.00 | 7,450.00 | 6,652,200 |
| 2026-08-05 | 7,225.00 | 7,400.00 | 7,225.00 | 7,300.00 | 7,300.00 | 5,071,600 |
| 2026-08-04 | 7,200.00 | 7,250.00 | 7,150.00 | 7,175.00 | 7,175.00 | 3,618,500 |
| 2026-08-03 | 7,125.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 6,342,500 |
| 2026-07-31 | 7,050.00 | 7,050.00 | 6,950.00 | 6,975.00 | 6,975.00 | 2,245,400 |
| 2026-07-30 | 6,950.00 | 7,075.00 | 6,950.00 | 7,025.00 | 7,025.00 | 2,459,800 |
| 2026-07-29 | 6,950.00 | 7,000.00 | 6,900.00 | 6,950.00 | 6,950.00 | 1,554,100 |
| 2026-07-28 | 6,975.00 | 7,025.00 | 6,900.00 | 6,950.00 | 6,950.00 | 3,002,700 |
| 2026-07-27 | 6,975.00 | 7,050.00 | 6,875.00 | 6,950.00 | 6,950.00 | 1,978,400 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 265.0000 IDR |
| 2025-07-02 | 250.0000 IDR |
| 2024-07-09 | 200.0000 IDR |
| 2023-07-07 | 188.0000 IDR |
| 2022-08-02 | 215.0000 IDR |
| 2021-09-07 | 215.0000 IDR |
| 2020-07-24 | 215.0000 IDR |
| 2019-06-17 | 137.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.