Indofood Cbp Sukses Makmur Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	10,625.00	10,850.00	10,575.00	10,750.00	9,737.94	19,269,600
2023-05-02	10,550.00	10,550.00	10,325.00	10,400.00	9,420.89	5,413,700
2023-04-28	10,250.00	10,575.00	10,200.00	10,575.00	9,579.42	9,935,000
2023-04-27	10,100.00	10,300.00	10,100.00	10,250.00	9,285.01	4,748,200
2023-04-26	10,100.00	10,350.00	10,000.00	10,200.00	9,239.72	11,287,900
2023-04-18	10,225.00	10,325.00	10,150.00	10,200.00	9,239.72	4,165,200
2023-04-17	10,125.00	10,225.00	10,025.00	10,225.00	9,262.37	4,558,000
2023-04-14	10,300.00	10,350.00	10,200.00	10,250.00	9,285.01	4,102,000
2023-04-13	10,075.00	10,375.00	10,075.00	10,250.00	9,285.01	3,551,000
2023-04-12	10,175.00	10,175.00	10,025.00	10,050.00	9,103.84	3,379,700
2023-04-11	10,100.00	10,200.00	10,050.00	10,200.00	9,239.72	1,579,100
2023-04-10	10,050.00	10,075.00	10,000.00	10,075.00	9,126.49	2,263,100
2023-04-06	10,125.00	10,125.00	9,975.00	10,075.00	9,126.49	2,480,300
2023-04-05	10,200.00	10,200.00	10,025.00	10,125.00	9,171.78	4,243,900
2023-04-04	9,975.00	10,200.00	9,850.00	10,200.00	9,239.72	6,696,500
2023-04-03	9,975.00	9,975.00	9,850.00	9,975.00	9,035.90	3,949,200
2023-03-31	9,875.00	10,000.00	9,850.00	9,975.00	9,035.90	4,672,700
2023-03-30	9,975.00	9,975.00	9,825.00	9,875.00	8,945.32	5,282,600
2023-03-29	10,100.00	10,125.00	9,975.00	9,975.00	9,035.90	5,013,700
2023-03-28	10,000.00	10,200.00	9,975.00	10,100.00	9,149.14	5,237,500
2023-03-27	10,000.00	10,025.00	9,875.00	9,975.00	9,035.90	2,852,200
2023-03-24	9,650.00	10,125.00	9,625.00	9,975.00	9,035.90	7,244,800
2023-03-21	9,625.00	9,725.00	9,550.00	9,700.00	8,786.79	3,073,600
2023-03-20	9,550.00	9,625.00	9,450.00	9,625.00	8,718.85	2,151,300
2023-03-17	9,500.00	9,800.00	9,500.00	9,550.00	8,650.92	8,527,800
2023-03-16	9,300.00	9,600.00	9,275.00	9,400.00	8,515.04	5,112,400
2023-03-15	9,650.00	9,725.00	9,325.00	9,325.00	8,447.10	4,882,400
2023-03-14	9,650.00	9,725.00	9,600.00	9,650.00	8,741.50	2,627,200
2023-03-13	9,725.00	9,875.00	9,650.00	9,650.00	8,741.50	1,858,700
2023-03-10	9,800.00	9,975.00	9,625.00	9,750.00	8,832.09	3,436,700
2023-03-09	9,800.00	9,925.00	9,750.00	9,800.00	8,877.38	1,450,100
2023-03-08	9,975.00	9,975.00	9,800.00	9,800.00	8,877.38	4,646,700
2023-03-07	9,750.00	10,175.00	9,650.00	9,975.00	9,035.90	10,589,900
2023-03-06	9,700.00	9,850.00	9,700.00	9,750.00	8,832.09	4,757,200
2023-03-03	9,850.00	9,900.00	9,725.00	9,725.00	8,809.44	4,486,000
2023-03-02	9,875.00	9,875.00	9,700.00	9,850.00	8,922.67	9,145,000
2023-03-01	10,125.00	10,125.00	9,750.00	9,900.00	8,967.96	11,688,400
2023-02-28	10,000.00	10,125.00	9,900.00	10,125.00	9,171.78	6,041,600
2023-02-27	10,125.00	10,150.00	10,000.00	10,050.00	9,103.84	3,355,700
2023-02-24	10,200.00	10,250.00	10,150.00	10,175.00	9,217.07	1,169,200
2023-02-23	10,225.00	10,300.00	10,150.00	10,225.00	9,262.37	2,221,800
2023-02-22	10,300.00	10,300.00	10,100.00	10,225.00	9,262.37	1,786,400
2023-02-21	10,350.00	10,450.00	10,250.00	10,300.00	9,330.31	2,415,800
2023-02-20	10,350.00	10,350.00	10,175.00	10,350.00	9,375.60	1,671,600
2023-02-17	10,200.00	10,400.00	10,150.00	10,350.00	9,375.60	2,249,400
2023-02-16	10,325.00	10,325.00	10,125.00	10,200.00	9,239.72	3,145,300
2023-02-15	10,325.00	10,400.00	10,250.00	10,300.00	9,330.31	2,018,800
2023-02-14	10,350.00	10,500.00	10,275.00	10,300.00	9,330.31	8,167,300
2023-02-13	10,300.00	10,575.00	10,275.00	10,275.00	9,307.66	9,716,000
2023-02-10	10,250.00	10,375.00	10,250.00	10,300.00	9,330.31	2,206,800
2023-02-09	10,325.00	10,400.00	10,250.00	10,300.00	9,330.31	3,348,000
2023-02-08	10,250.00	10,425.00	10,250.00	10,325.00	9,352.95	1,465,900
2023-02-07	10,300.00	10,400.00	10,275.00	10,275.00	9,307.66	1,421,900
2023-02-06	10,450.00	10,475.00	10,275.00	10,275.00	9,307.66	3,375,400
2023-02-03	10,250.00	10,500.00	10,225.00	10,475.00	9,488.83	6,290,200
2023-02-02	10,375.00	10,400.00	10,225.00	10,250.00	9,285.01	3,471,900
2023-02-01	10,125.00	10,375.00	10,125.00	10,375.00	9,398.25	6,394,700
2023-01-31	10,100.00	10,375.00	10,025.00	10,100.00	9,149.14	19,385,600
2023-01-30	10,000.00	10,175.00	9,950.00	10,100.00	9,149.14	3,962,300
2023-01-27	10,075.00	10,125.00	9,925.00	10,000.00	9,058.55	6,769,700

← NewerPage 15 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.