Indofood Cbp Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 10,900.00 | 10,925.00 | 10,650.00 | 10,775.00 | 9,924.25 | 2,877,500 |
| 2024-05-06 | 11,150.00 | 11,150.00 | 10,750.00 | 10,850.00 | 9,993.33 | 2,850,400 |
| 2024-05-03 | 10,475.00 | 10,850.00 | 10,325.00 | 10,850.00 | 9,993.33 | 3,524,800 |
| 2024-05-02 | 10,875.00 | 10,875.00 | 10,300.00 | 10,475.00 | 9,647.94 | 5,930,000 |
| 2024-04-30 | 10,700.00 | 10,975.00 | 10,700.00 | 10,875.00 | 10,016.36 | 6,660,300 |
| 2024-04-29 | 10,750.00 | 10,800.00 | 10,575.00 | 10,675.00 | 9,832.15 | 4,497,500 |
| 2024-04-26 | 10,700.00 | 10,775.00 | 10,550.00 | 10,600.00 | 9,763.07 | 4,076,200 |
| 2024-04-25 | 10,275.00 | 10,925.00 | 10,100.00 | 10,700.00 | 9,855.17 | 16,918,500 |
| 2024-04-24 | 9,925.00 | 10,225.00 | 9,925.00 | 10,175.00 | 9,371.62 | 8,075,100 |
| 2024-04-23 | 9,825.00 | 10,025.00 | 9,825.00 | 9,925.00 | 9,141.36 | 5,539,400 |
| 2024-04-22 | 9,850.00 | 9,975.00 | 9,650.00 | 9,800.00 | 9,026.23 | 8,329,600 |
| 2024-04-19 | 9,975.00 | 10,000.00 | 9,600.00 | 9,725.00 | 8,957.15 | 11,496,400 |
| 2024-04-18 | 10,150.00 | 10,175.00 | 9,800.00 | 10,100.00 | 9,302.55 | 11,022,600 |
| 2024-04-17 | 10,050.00 | 10,300.00 | 10,050.00 | 10,150.00 | 9,348.60 | 14,369,100 |
| 2024-04-16 | 10,300.00 | 10,625.00 | 10,075.00 | 10,100.00 | 9,302.55 | 18,880,100 |
| 2024-04-05 | 11,050.00 | 11,050.00 | 10,850.00 | 10,850.00 | 9,993.33 | 2,242,100 |
| 2024-04-04 | 11,000.00 | 11,100.00 | 10,950.00 | 11,025.00 | 10,154.51 | 2,527,700 |
| 2024-04-03 | 11,200.00 | 11,200.00 | 10,925.00 | 11,000.00 | 10,131.49 | 2,469,800 |
| 2024-04-02 | 11,250.00 | 11,250.00 | 11,025.00 | 11,200.00 | 10,315.69 | 4,363,900 |
| 2024-04-01 | 11,375.00 | 11,375.00 | 11,000.00 | 11,225.00 | 10,338.72 | 5,789,500 |
| 2024-03-28 | 11,025.00 | 11,600.00 | 10,850.00 | 11,600.00 | 10,684.11 | 8,583,800 |
| 2024-03-27 | 10,875.00 | 11,150.00 | 10,875.00 | 11,000.00 | 10,131.49 | 5,181,700 |
| 2024-03-26 | 11,000.00 | 11,000.00 | 10,350.00 | 10,850.00 | 9,993.33 | 17,108,300 |
| 2024-03-25 | 11,300.00 | 11,300.00 | 11,025.00 | 11,200.00 | 10,315.69 | 4,031,700 |
| 2024-03-22 | 11,000.00 | 11,125.00 | 10,900.00 | 11,125.00 | 10,246.62 | 4,113,600 |
| 2024-03-21 | 11,225.00 | 11,225.00 | 10,950.00 | 10,950.00 | 10,085.43 | 8,369,200 |
| 2024-03-20 | 11,000.00 | 11,225.00 | 10,975.00 | 11,225.00 | 10,338.72 | 4,770,900 |
| 2024-03-19 | 10,900.00 | 11,225.00 | 10,750.00 | 11,000.00 | 10,131.49 | 12,233,400 |
| 2024-03-18 | 10,750.00 | 10,950.00 | 10,750.00 | 10,850.00 | 9,993.33 | 9,332,700 |
| 2024-03-15 | 10,750.00 | 10,800.00 | 10,600.00 | 10,725.00 | 9,878.20 | 15,472,200 |
| 2024-03-14 | 10,725.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,039.38 | 9,405,800 |
| 2024-03-13 | 10,750.00 | 10,850.00 | 10,600.00 | 10,725.00 | 9,878.20 | 13,549,200 |
| 2024-03-08 | 10,600.00 | 10,900.00 | 10,600.00 | 10,775.00 | 9,924.25 | 10,088,700 |
| 2024-03-07 | 11,150.00 | 11,150.00 | 10,700.00 | 10,700.00 | 9,855.17 | 14,189,000 |
| 2024-03-06 | 11,350.00 | 11,350.00 | 11,100.00 | 11,150.00 | 10,269.64 | 4,603,700 |
| 2024-03-05 | 11,450.00 | 11,475.00 | 11,350.00 | 11,375.00 | 10,476.88 | 3,559,500 |
| 2024-03-04 | 11,625.00 | 11,625.00 | 11,450.00 | 11,450.00 | 10,545.96 | 3,310,000 |
| 2024-03-01 | 11,475.00 | 11,625.00 | 11,475.00 | 11,625.00 | 10,707.14 | 9,250,500 |
| 2024-02-29 | 11,600.00 | 11,625.00 | 11,450.00 | 11,550.00 | 10,638.06 | 5,965,900 |
| 2024-02-28 | 11,600.00 | 11,625.00 | 11,550.00 | 11,600.00 | 10,684.11 | 1,213,000 |
| 2024-02-27 | 11,550.00 | 11,650.00 | 11,500.00 | 11,600.00 | 10,684.11 | 3,928,400 |
| 2024-02-26 | 11,575.00 | 11,650.00 | 11,475.00 | 11,550.00 | 10,638.06 | 2,626,300 |
| 2024-02-23 | 11,650.00 | 11,650.00 | 11,450.00 | 11,550.00 | 10,638.06 | 4,537,500 |
| 2024-02-22 | 11,525.00 | 11,625.00 | 11,475.00 | 11,600.00 | 10,684.11 | 4,281,600 |
| 2024-02-21 | 11,550.00 | 11,550.00 | 11,325.00 | 11,475.00 | 10,568.98 | 4,232,000 |
| 2024-02-20 | 11,575.00 | 11,650.00 | 11,450.00 | 11,550.00 | 10,638.06 | 4,743,300 |
| 2024-02-19 | 11,450.00 | 11,650.00 | 11,400.00 | 11,575.00 | 10,661.09 | 3,107,400 |
| 2024-02-16 | 11,650.00 | 11,675.00 | 11,425.00 | 11,450.00 | 10,545.96 | 6,008,600 |
| 2024-02-15 | 11,625.00 | 11,750.00 | 11,625.00 | 11,650.00 | 10,730.16 | 6,995,500 |
| 2024-02-13 | 11,650.00 | 11,650.00 | 11,375.00 | 11,375.00 | 10,476.88 | 5,869,200 |
| 2024-02-12 | 11,500.00 | 11,650.00 | 11,425.00 | 11,650.00 | 10,730.16 | 6,509,900 |
| 2024-02-07 | 11,575.00 | 11,575.00 | 11,425.00 | 11,425.00 | 10,522.93 | 2,784,200 |
| 2024-02-06 | 11,500.00 | 11,550.00 | 11,450.00 | 11,525.00 | 10,615.03 | 2,815,200 |
| 2024-02-05 | 11,575.00 | 11,575.00 | 11,425.00 | 11,475.00 | 10,568.98 | 2,374,000 |
| 2024-02-02 | 11,550.00 | 11,725.00 | 11,425.00 | 11,575.00 | 10,661.09 | 6,564,300 |
| 2024-02-01 | 11,625.00 | 11,775.00 | 11,375.00 | 11,575.00 | 10,661.09 | 7,741,600 |
| 2024-01-31 | 11,225.00 | 11,825.00 | 11,225.00 | 11,775.00 | 10,845.29 | 16,694,400 |
| 2024-01-30 | 11,400.00 | 11,425.00 | 11,200.00 | 11,225.00 | 10,338.72 | 3,672,600 |
| 2024-01-29 | 11,450.00 | 11,500.00 | 11,375.00 | 11,400.00 | 10,499.90 | 2,404,000 |
| 2024-01-26 | 11,600.00 | 11,625.00 | 11,275.00 | 11,450.00 | 10,545.96 | 5,350,200 |
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.