Indofood Cbp Sukses Makmur Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	11,200.00	11,300.00	11,125.00	11,250.00	10,361.75	6,014,000
2023-08-03	11,100.00	11,300.00	11,100.00	11,200.00	10,315.69	5,683,300
2023-08-02	11,075.00	11,225.00	10,950.00	11,175.00	10,292.67	6,184,000
2023-08-01	11,200.00	11,200.00	10,850.00	11,075.00	10,200.56	7,197,300
2023-07-31	11,200.00	11,275.00	11,100.00	11,200.00	10,315.69	4,635,800
2023-07-28	11,175.00	11,200.00	10,950.00	11,200.00	10,315.69	7,477,300
2023-07-27	11,175.00	11,300.00	11,150.00	11,175.00	10,292.67	4,539,400
2023-07-26	11,225.00	11,225.00	11,075.00	11,175.00	10,292.67	5,003,000
2023-07-25	11,475.00	11,550.00	11,200.00	11,225.00	10,338.72	9,932,300
2023-07-24	11,500.00	11,625.00	11,475.00	11,525.00	10,615.03	4,574,500
2023-07-21	11,500.00	11,600.00	11,425.00	11,500.00	10,592.01	5,102,000
2023-07-20	11,750.00	11,750.00	11,350.00	11,475.00	10,568.98	17,637,200
2023-07-18	11,675.00	11,800.00	11,500.00	11,750.00	10,822.27	8,160,500
2023-07-17	11,800.00	11,875.00	11,650.00	11,650.00	10,730.16	8,656,700
2023-07-14	11,800.00	11,800.00	11,650.00	11,775.00	10,845.29	4,077,400
2023-07-13	11,650.00	11,925.00	11,650.00	11,700.00	10,776.22	9,467,200
2023-07-12	11,700.00	11,875.00	11,550.00	11,650.00	10,730.16	11,957,300
2023-07-11	11,450.00	11,600.00	11,375.00	11,525.00	10,615.03	7,366,100
2023-07-10	11,325.00	11,450.00	11,250.00	11,325.00	10,430.83	3,372,200
2023-07-07	11,300.00	11,400.00	11,225.00	11,275.00	10,384.77	3,881,200
2023-07-06	11,450.00	11,450.00	11,350.00	11,400.00	10,326.75	3,790,500
2023-07-05	11,500.00	11,550.00	11,350.00	11,450.00	10,372.04	8,144,000
2023-07-04	11,600.00	11,600.00	11,450.00	11,475.00	10,394.69	3,933,600
2023-07-03	11,600.00	11,600.00	11,350.00	11,575.00	10,485.27	7,246,700
2023-06-27	11,350.00	11,450.00	11,250.00	11,325.00	10,258.81	11,473,200
2023-06-26	11,275.00	11,375.00	11,175.00	11,325.00	10,258.81	7,496,000
2023-06-23	11,150.00	11,250.00	11,075.00	11,175.00	10,122.93	5,224,200
2023-06-22	11,300.00	11,300.00	11,125.00	11,175.00	10,122.93	6,988,400
2023-06-21	11,200.00	11,375.00	11,175.00	11,325.00	10,258.81	9,926,300
2023-06-20	11,250.00	11,250.00	10,975.00	11,200.00	10,145.58	8,294,300
2023-06-19	11,200.00	11,275.00	11,200.00	11,250.00	10,190.87	4,302,900
2023-06-16	11,300.00	11,400.00	11,200.00	11,200.00	10,145.58	14,121,200
2023-06-15	11,325.00	11,350.00	11,250.00	11,325.00	10,258.81	8,669,700
2023-06-14	11,300.00	11,300.00	11,225.00	11,300.00	10,236.16	4,387,300
2023-06-13	11,300.00	11,325.00	11,225.00	11,250.00	10,190.87	5,166,300
2023-06-12	11,350.00	11,400.00	11,225.00	11,300.00	10,236.16	5,427,500
2023-06-09	11,300.00	11,400.00	11,175.00	11,375.00	10,304.10	14,068,100
2023-06-08	11,325.00	11,525.00	11,250.00	11,300.00	10,236.16	10,950,100
2023-06-07	11,250.00	11,475.00	11,250.00	11,300.00	10,236.16	14,861,700
2023-06-06	11,400.00	11,550.00	11,250.00	11,300.00	10,236.16	16,325,200
2023-06-05	11,575.00	11,575.00	11,325.00	11,550.00	10,462.63	19,610,600
2023-05-31	11,300.00	11,700.00	11,250.00	11,700.00	10,598.50	55,219,100
2023-05-30	11,200.00	11,325.00	11,175.00	11,200.00	10,145.58	11,956,500
2023-05-29	11,200.00	11,250.00	11,150.00	11,175.00	10,122.93	7,607,500
2023-05-26	11,200.00	11,250.00	11,175.00	11,200.00	10,145.58	9,079,400
2023-05-25	11,200.00	11,275.00	11,175.00	11,200.00	10,145.58	16,498,000
2023-05-24	11,175.00	11,250.00	11,150.00	11,200.00	10,145.58	10,976,800
2023-05-23	11,000.00	11,350.00	10,975.00	11,175.00	10,122.93	16,962,200
2023-05-22	10,950.00	11,075.00	10,950.00	11,000.00	9,964.41	18,449,000
2023-05-19	11,050.00	11,050.00	10,925.00	10,950.00	9,919.11	13,878,600
2023-05-17	11,075.00	11,075.00	10,925.00	11,000.00	9,964.41	9,627,800
2023-05-16	11,000.00	11,025.00	10,950.00	11,000.00	9,964.41	6,701,500
2023-05-15	10,900.00	11,125.00	10,900.00	11,000.00	9,964.41	11,802,100
2023-05-12	10,900.00	10,975.00	10,850.00	10,875.00	9,851.17	3,636,400
2023-05-11	10,900.00	10,975.00	10,775.00	10,975.00	9,941.76	4,074,000
2023-05-10	10,925.00	11,050.00	10,850.00	10,900.00	9,873.82	4,090,800
2023-05-09	11,025.00	11,125.00	10,925.00	11,000.00	9,964.41	12,832,600
2023-05-08	10,875.00	11,050.00	10,850.00	11,025.00	9,987.05	16,280,400
2023-05-05	10,800.00	10,875.00	10,700.00	10,875.00	9,851.17	15,775,700
2023-05-04	10,700.00	10,850.00	10,625.00	10,800.00	9,783.23	8,644,600

← NewerPage 14 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.