Indofood Cbp Sukses Makmur Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11,600.00	11,625.00	11,275.00	11,450.00	10,545.96	5,350,200
2024-01-25	11,400.00	11,500.00	11,400.00	11,400.00	10,499.90	4,040,000
2024-01-24	11,400.00	11,525.00	11,325.00	11,400.00	10,499.90	3,733,500
2024-01-23	11,400.00	11,400.00	11,225.00	11,375.00	10,476.88	3,755,700
2024-01-22	11,600.00	11,625.00	11,200.00	11,400.00	10,499.90	6,162,800
2024-01-19	11,375.00	11,625.00	11,300.00	11,550.00	10,638.06	9,591,900
2024-01-18	11,175.00	11,350.00	11,075.00	11,275.00	10,384.77	5,651,900
2024-01-17	11,075.00	11,125.00	11,000.00	11,125.00	10,246.62	2,865,600
2024-01-16	11,125.00	11,250.00	11,050.00	11,075.00	10,200.56	3,301,700
2024-01-15	11,200.00	11,350.00	11,100.00	11,125.00	10,246.62	3,546,600
2024-01-12	11,025.00	11,175.00	11,025.00	11,175.00	10,292.67	1,897,600
2024-01-11	11,350.00	11,350.00	11,100.00	11,125.00	10,246.62	3,633,700
2024-01-10	11,075.00	11,375.00	10,975.00	11,350.00	10,453.85	7,536,000
2024-01-09	10,800.00	11,075.00	10,800.00	11,025.00	10,154.51	4,437,300
2024-01-08	10,725.00	10,925.00	10,675.00	10,750.00	9,901.22	3,206,700
2024-01-05	11,025.00	11,025.00	10,725.00	10,725.00	9,878.20	3,438,400
2024-01-04	10,675.00	11,150.00	10,650.00	11,050.00	10,177.54	6,276,400
2024-01-03	10,650.00	10,675.00	10,600.00	10,625.00	9,786.09	803,100
2024-01-02	10,575.00	10,650.00	10,550.00	10,650.00	9,809.12	3,555,400
2023-12-29	10,675.00	10,800.00	10,575.00	10,575.00	9,740.04	4,680,900
2023-12-28	10,625.00	10,825.00	10,600.00	10,650.00	9,809.12	3,160,100
2023-12-27	10,525.00	10,675.00	10,525.00	10,575.00	9,740.04	1,530,000
2023-12-22	10,575.00	10,625.00	10,475.00	10,525.00	9,693.99	1,311,300
2023-12-21	10,575.00	10,650.00	10,550.00	10,550.00	9,717.02	1,724,900
2023-12-20	10,575.00	10,675.00	10,575.00	10,575.00	9,740.04	1,858,400
2023-12-19	10,650.00	10,675.00	10,525.00	10,575.00	9,740.04	1,511,400
2023-12-18	10,450.00	10,600.00	10,375.00	10,600.00	9,763.07	6,538,900
2023-12-15	10,575.00	10,675.00	10,425.00	10,425.00	9,601.89	8,340,900
2023-12-14	10,400.00	10,675.00	10,400.00	10,575.00	9,740.04	2,834,700
2023-12-13	10,625.00	10,675.00	10,500.00	10,550.00	9,717.02	3,286,000
2023-12-12	10,525.00	10,725.00	10,500.00	10,625.00	9,786.09	2,993,100
2023-12-11	10,900.00	10,925.00	10,475.00	10,525.00	9,693.99	6,701,100
2023-12-08	10,675.00	10,975.00	10,675.00	10,975.00	10,108.46	5,209,000
2023-12-07	10,650.00	10,725.00	10,525.00	10,650.00	9,809.12	3,033,800
2023-12-06	10,675.00	10,950.00	10,550.00	10,650.00	9,809.12	4,963,900
2023-12-05	10,525.00	10,675.00	10,450.00	10,675.00	9,832.15	2,323,900
2023-12-04	10,575.00	10,600.00	10,350.00	10,500.00	9,670.96	10,072,200
2023-12-01	10,675.00	10,750.00	10,475.00	10,525.00	9,693.99	7,478,900
2023-11-30	10,350.00	11,550.00	10,275.00	11,550.00	10,638.06	14,781,100
2023-11-29	10,650.00	10,700.00	10,400.00	10,500.00	9,670.96	4,096,900
2023-11-28	10,675.00	10,750.00	10,550.00	10,650.00	9,809.12	4,504,400
2023-11-27	10,425.00	10,725.00	10,425.00	10,650.00	9,809.12	3,045,400
2023-11-24	10,550.00	10,550.00	10,400.00	10,425.00	9,601.89	1,244,800
2023-11-23	10,525.00	10,650.00	10,475.00	10,550.00	9,717.02	3,034,500
2023-11-22	10,500.00	10,550.00	10,400.00	10,500.00	9,670.96	2,170,800
2023-11-21	10,525.00	10,525.00	10,400.00	10,500.00	9,670.96	2,778,800
2023-11-20	10,475.00	10,550.00	10,450.00	10,525.00	9,693.99	972,500
2023-11-17	10,625.00	10,625.00	10,350.00	10,475.00	9,647.94	4,270,900
2023-11-16	10,575.00	10,575.00	10,400.00	10,575.00	9,740.04	5,186,400
2023-11-15	10,475.00	10,650.00	10,475.00	10,575.00	9,740.04	3,453,900
2023-11-14	10,350.00	10,500.00	10,250.00	10,450.00	9,624.91	6,893,000
2023-11-13	10,575.00	10,675.00	10,375.00	10,375.00	9,555.83	2,206,900
2023-11-10	10,500.00	10,575.00	10,400.00	10,575.00	9,740.04	2,215,700
2023-11-09	10,475.00	10,650.00	10,450.00	10,450.00	9,624.91	2,166,300
2023-11-08	10,500.00	10,500.00	10,250.00	10,475.00	9,647.94	5,589,900
2023-11-07	10,500.00	10,525.00	10,325.00	10,475.00	9,647.94	5,949,700
2023-11-06	10,450.00	10,500.00	10,275.00	10,475.00	9,647.94	4,923,200
2023-11-03	10,325.00	10,550.00	10,200.00	10,450.00	9,624.91	4,688,400
2023-11-02	10,375.00	10,575.00	10,250.00	10,350.00	9,532.81	4,731,600
2023-11-01	10,325.00	10,550.00	10,075.00	10,375.00	9,555.83	13,173,300

← NewerPage 12 of 21 · 1,219 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.