Indofood Cbp Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 11,000.00 | 11,150.00 | 10,950.00 | 11,050.00 | 10,377.10 | 5,618,600 |
| 2024-08-06 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 10,330.14 | 7,517,800 |
| 2024-08-05 | 11,000.00 | 11,275.00 | 10,675.00 | 10,900.00 | 10,236.23 | 10,163,800 |
| 2024-08-02 | 11,000.00 | 11,250.00 | 11,000.00 | 11,175.00 | 10,494.49 | 7,335,300 |
| 2024-08-01 | 11,000.00 | 11,125.00 | 10,975.00 | 11,000.00 | 10,330.14 | 6,655,400 |
| 2024-07-31 | 10,950.00 | 10,950.00 | 10,875.00 | 10,925.00 | 10,259.71 | 2,971,700 |
| 2024-07-30 | 10,950.00 | 10,950.00 | 10,800.00 | 10,900.00 | 10,236.23 | 2,399,400 |
| 2024-07-29 | 10,900.00 | 10,950.00 | 10,750.00 | 10,825.00 | 10,165.80 | 5,727,200 |
| 2024-07-26 | 10,875.00 | 11,000.00 | 10,775.00 | 10,850.00 | 10,189.28 | 6,806,800 |
| 2024-07-25 | 10,800.00 | 10,875.00 | 10,650.00 | 10,850.00 | 10,189.28 | 3,684,200 |
| 2024-07-24 | 10,725.00 | 10,850.00 | 10,650.00 | 10,800.00 | 10,142.32 | 2,054,400 |
| 2024-07-23 | 10,825.00 | 11,000.00 | 10,725.00 | 10,725.00 | 10,071.89 | 4,947,600 |
| 2024-07-22 | 10,900.00 | 10,950.00 | 10,700.00 | 10,900.00 | 10,236.23 | 2,848,600 |
| 2024-07-19 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,142.32 | 4,951,000 |
| 2024-07-18 | 10,750.00 | 10,800.00 | 10,650.00 | 10,750.00 | 10,095.37 | 3,682,500 |
| 2024-07-17 | 10,550.00 | 10,875.00 | 10,525.00 | 10,750.00 | 10,095.37 | 9,906,800 |
| 2024-07-16 | 10,600.00 | 10,600.00 | 10,350.00 | 10,475.00 | 9,837.11 | 1,382,300 |
| 2024-07-15 | 10,375.00 | 10,575.00 | 10,300.00 | 10,575.00 | 9,931.02 | 3,988,500 |
| 2024-07-12 | 10,375.00 | 10,550.00 | 10,300.00 | 10,375.00 | 9,743.20 | 1,985,800 |
| 2024-07-11 | 10,325.00 | 10,350.00 | 10,250.00 | 10,300.00 | 9,672.77 | 3,371,100 |
| 2024-07-10 | 10,325.00 | 10,325.00 | 10,200.00 | 10,300.00 | 9,672.77 | 3,171,100 |
| 2024-07-09 | 10,300.00 | 10,425.00 | 10,225.00 | 10,325.00 | 9,696.25 | 10,883,600 |
| 2024-07-08 | 10,275.00 | 10,400.00 | 10,275.00 | 10,400.00 | 9,578.86 | 6,163,500 |
| 2024-07-05 | 10,250.00 | 10,275.00 | 10,175.00 | 10,275.00 | 9,463.73 | 2,943,200 |
| 2024-07-04 | 10,275.00 | 10,350.00 | 10,175.00 | 10,225.00 | 9,417.68 | 3,803,000 |
| 2024-07-03 | 10,275.00 | 10,275.00 | 10,150.00 | 10,275.00 | 9,463.73 | 5,316,900 |
| 2024-07-02 | 10,300.00 | 10,300.00 | 10,100.00 | 10,250.00 | 9,440.70 | 3,564,300 |
| 2024-07-01 | 10,300.00 | 10,400.00 | 10,175.00 | 10,300.00 | 9,486.75 | 2,453,800 |
| 2024-06-28 | 10,350.00 | 10,400.00 | 10,275.00 | 10,300.00 | 9,486.75 | 6,499,600 |
| 2024-06-27 | 10,425.00 | 10,600.00 | 10,325.00 | 10,500.00 | 9,670.96 | 5,913,800 |
| 2024-06-26 | 10,200.00 | 10,450.00 | 10,150.00 | 10,375.00 | 9,555.83 | 4,923,000 |
| 2024-06-25 | 10,300.00 | 10,325.00 | 10,125.00 | 10,125.00 | 9,325.57 | 3,239,400 |
| 2024-06-24 | 10,325.00 | 10,375.00 | 10,175.00 | 10,300.00 | 9,486.75 | 1,715,900 |
| 2024-06-21 | 10,175.00 | 10,325.00 | 10,025.00 | 10,300.00 | 9,486.75 | 8,739,800 |
| 2024-06-20 | 10,200.00 | 10,225.00 | 10,000.00 | 10,175.00 | 9,371.62 | 7,627,200 |
| 2024-06-19 | 10,500.00 | 10,500.00 | 10,150.00 | 10,200.00 | 9,394.65 | 6,183,700 |
| 2024-06-14 | 10,675.00 | 10,725.00 | 10,400.00 | 10,500.00 | 9,670.96 | 7,605,600 |
| 2024-06-13 | 10,600.00 | 10,750.00 | 10,575.00 | 10,675.00 | 9,832.15 | 4,244,200 |
| 2024-06-12 | 10,600.00 | 10,650.00 | 10,500.00 | 10,575.00 | 9,740.04 | 4,456,800 |
| 2024-06-11 | 10,400.00 | 10,600.00 | 10,400.00 | 10,550.00 | 9,717.02 | 2,464,400 |
| 2024-06-10 | 10,575.00 | 10,650.00 | 10,400.00 | 10,500.00 | 9,670.96 | 3,375,400 |
| 2024-06-07 | 10,600.00 | 10,650.00 | 10,450.00 | 10,575.00 | 9,740.04 | 2,828,600 |
| 2024-06-06 | 10,500.00 | 10,600.00 | 10,375.00 | 10,600.00 | 9,763.07 | 3,304,700 |
| 2024-06-05 | 10,450.00 | 10,525.00 | 10,350.00 | 10,450.00 | 9,624.91 | 3,586,600 |
| 2024-06-04 | 10,275.00 | 10,475.00 | 10,250.00 | 10,325.00 | 9,509.78 | 2,538,200 |
| 2024-06-03 | 9,875.00 | 10,425.00 | 9,875.00 | 10,200.00 | 9,394.65 | 7,155,200 |
| 2024-05-31 | 10,275.00 | 10,425.00 | 9,750.00 | 9,750.00 | 8,980.18 | 13,874,400 |
| 2024-05-30 | 10,425.00 | 10,425.00 | 10,125.00 | 10,150.00 | 9,348.60 | 6,573,700 |
| 2024-05-29 | 10,600.00 | 10,600.00 | 10,375.00 | 10,425.00 | 9,601.89 | 2,905,300 |
| 2024-05-28 | 10,475.00 | 10,775.00 | 10,450.00 | 10,600.00 | 9,763.07 | 4,378,100 |
| 2024-05-27 | 10,400.00 | 10,475.00 | 10,150.00 | 10,425.00 | 9,601.89 | 4,798,800 |
| 2024-05-22 | 10,500.00 | 10,600.00 | 10,375.00 | 10,475.00 | 9,647.94 | 3,951,100 |
| 2024-05-21 | 10,550.00 | 10,575.00 | 10,350.00 | 10,400.00 | 9,578.86 | 3,604,100 |
| 2024-05-20 | 10,600.00 | 10,725.00 | 10,450.00 | 10,500.00 | 9,670.96 | 2,328,300 |
| 2024-05-17 | 10,575.00 | 10,750.00 | 10,450.00 | 10,550.00 | 9,717.02 | 4,102,700 |
| 2024-05-16 | 10,700.00 | 10,900.00 | 10,500.00 | 10,575.00 | 9,740.04 | 4,835,200 |
| 2024-05-15 | 10,300.00 | 10,600.00 | 10,175.00 | 10,600.00 | 9,763.07 | 5,442,200 |
| 2024-05-14 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,486.75 | 8,204,800 |
| 2024-05-13 | 10,600.00 | 10,600.00 | 10,025.00 | 10,300.00 | 9,486.75 | 7,265,800 |
| 2024-05-08 | 10,825.00 | 10,850.00 | 10,575.00 | 10,775.00 | 9,924.25 | 4,333,600 |
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.