Indofood Cbp Sukses Makmur Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10,500.00	10,500.00	10,125.00	10,350.00	9,532.81	4,549,800
2023-10-30	10,525.00	10,525.00	10,375.00	10,525.00	9,693.99	3,187,000
2023-10-27	10,275.00	10,550.00	10,175.00	10,525.00	9,693.99	5,503,300
2023-10-26	10,450.00	10,600.00	10,225.00	10,275.00	9,463.73	6,579,200
2023-10-25	10,725.00	10,775.00	10,450.00	10,450.00	9,624.91	3,907,400
2023-10-24	10,600.00	10,825.00	10,525.00	10,800.00	9,947.28	5,166,900
2023-10-23	10,650.00	10,725.00	10,450.00	10,500.00	9,670.96	4,213,500
2023-10-20	10,475.00	10,775.00	10,450.00	10,600.00	9,763.07	3,439,700
2023-10-19	10,625.00	10,700.00	10,225.00	10,425.00	9,601.89	11,233,800
2023-10-18	10,900.00	10,900.00	10,625.00	10,625.00	9,786.09	5,680,900
2023-10-17	10,925.00	10,975.00	10,800.00	10,900.00	10,039.38	4,515,200
2023-10-16	11,000.00	11,000.00	10,750.00	10,900.00	10,039.38	2,385,800
2023-10-13	10,975.00	11,100.00	10,875.00	10,875.00	10,016.36	2,727,400
2023-10-12	10,800.00	11,150.00	10,775.00	10,975.00	10,108.46	6,821,900
2023-10-11	10,850.00	10,975.00	10,700.00	10,700.00	9,855.17	6,408,300
2023-10-10	11,100.00	11,100.00	10,850.00	10,850.00	9,993.33	5,032,600
2023-10-09	11,400.00	11,400.00	11,075.00	11,100.00	10,223.59	4,360,800
2023-10-06	11,625.00	11,700.00	11,450.00	11,500.00	10,592.01	4,721,300
2023-10-05	11,275.00	11,675.00	11,250.00	11,625.00	10,707.14	12,755,300
2023-10-04	10,950.00	11,200.00	10,850.00	11,200.00	10,315.69	9,283,000
2023-10-03	11,125.00	11,175.00	10,950.00	10,950.00	10,085.43	4,392,200
2023-10-02	11,100.00	11,200.00	11,050.00	11,100.00	10,223.59	3,048,800
2023-09-29	11,175.00	11,175.00	10,900.00	11,075.00	10,200.56	3,978,700
2023-09-27	11,225.00	11,225.00	10,975.00	11,000.00	10,131.49	2,605,000
2023-09-26	11,275.00	11,275.00	11,025.00	11,175.00	10,292.67	3,475,600
2023-09-25	11,425.00	11,450.00	11,200.00	11,250.00	10,361.75	2,726,800
2023-09-22	11,200.00	11,450.00	11,200.00	11,350.00	10,453.85	8,580,400
2023-09-21	10,825.00	11,200.00	10,750.00	11,200.00	10,315.69	5,964,300
2023-09-20	10,825.00	11,050.00	10,800.00	10,850.00	9,993.33	4,337,500
2023-09-19	10,700.00	10,875.00	10,700.00	10,825.00	9,970.30	3,828,900
2023-09-18	10,850.00	10,975.00	10,700.00	10,850.00	9,993.33	4,752,900
2023-09-15	11,000.00	11,050.00	10,700.00	10,975.00	10,108.46	8,271,100
2023-09-14	11,200.00	11,225.00	11,000.00	11,000.00	10,131.49	4,753,700
2023-09-13	11,200.00	11,200.00	11,100.00	11,200.00	10,315.69	3,169,500
2023-09-12	11,175.00	11,200.00	11,100.00	11,200.00	10,315.69	3,767,200
2023-09-11	11,125.00	11,225.00	11,050.00	11,175.00	10,292.67	3,452,600
2023-09-08	11,200.00	11,350.00	11,025.00	11,125.00	10,246.62	5,514,100
2023-09-07	11,075.00	11,200.00	11,075.00	11,200.00	10,315.69	4,889,200
2023-09-06	11,150.00	11,250.00	10,950.00	11,050.00	10,177.54	4,817,600
2023-09-05	11,200.00	11,275.00	11,125.00	11,175.00	10,292.67	2,295,000
2023-09-04	11,200.00	11,400.00	11,175.00	11,200.00	10,315.69	4,055,000
2023-09-01	11,200.00	11,275.00	11,050.00	11,200.00	10,315.69	4,602,100
2023-08-31	11,225.00	11,250.00	11,125.00	11,200.00	10,315.69	10,231,100
2023-08-30	11,375.00	11,375.00	11,250.00	11,250.00	10,361.75	3,638,000
2023-08-29	11,325.00	11,425.00	11,275.00	11,375.00	10,476.88	3,082,600
2023-08-28	11,425.00	11,425.00	11,225.00	11,300.00	10,407.80	2,836,900
2023-08-25	11,350.00	11,425.00	11,225.00	11,425.00	10,522.93	2,972,100
2023-08-24	11,500.00	11,500.00	11,350.00	11,350.00	10,453.85	2,938,500
2023-08-23	11,525.00	11,525.00	11,400.00	11,500.00	10,592.01	5,173,500
2023-08-22	11,700.00	11,700.00	11,475.00	11,525.00	10,615.03	2,811,800
2023-08-21	11,725.00	11,775.00	11,600.00	11,675.00	10,753.19	4,556,600
2023-08-18	11,650.00	11,700.00	11,500.00	11,700.00	10,776.22	6,270,900
2023-08-16	11,550.00	11,700.00	11,450.00	11,675.00	10,753.19	5,716,100
2023-08-15	11,400.00	11,500.00	11,350.00	11,475.00	10,568.98	4,388,600
2023-08-14	11,500.00	11,500.00	11,300.00	11,400.00	10,499.90	4,849,400
2023-08-11	11,450.00	11,525.00	11,300.00	11,475.00	10,568.98	5,047,600
2023-08-10	11,200.00	11,450.00	11,125.00	11,450.00	10,545.96	7,467,000
2023-08-09	11,225.00	11,225.00	11,025.00	11,100.00	10,223.59	2,993,400
2023-08-08	11,125.00	11,250.00	11,100.00	11,150.00	10,269.64	3,765,300
2023-08-07	11,300.00	11,300.00	11,050.00	11,125.00	10,246.62	5,146,000

← NewerPage 13 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.