Indofood Cbp Sukses Makmur Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	10,425.00	10,425.00	10,000.00	10,075.00	9,126.49	11,211,000
2023-01-25	10,400.00	10,450.00	10,300.00	10,425.00	9,443.54	1,422,900
2023-01-24	10,475.00	10,475.00	10,275.00	10,400.00	9,420.89	1,978,500
2023-01-20	10,500.00	10,525.00	10,325.00	10,500.00	9,511.48	2,174,100
2023-01-19	10,475.00	10,500.00	10,375.00	10,500.00	9,511.48	3,508,100
2023-01-18	10,350.00	10,475.00	10,325.00	10,475.00	9,488.83	1,468,700
2023-01-17	10,325.00	10,500.00	10,300.00	10,350.00	9,375.60	3,597,900
2023-01-16	10,450.00	10,475.00	10,200.00	10,400.00	9,420.89	4,400,700
2023-01-13	10,450.00	10,475.00	10,300.00	10,450.00	9,466.18	6,858,700
2023-01-12	10,525.00	10,525.00	10,300.00	10,450.00	9,466.18	5,439,200
2023-01-11	10,200.00	10,600.00	10,200.00	10,525.00	9,534.12	10,176,300
2023-01-10	10,225.00	10,275.00	10,150.00	10,200.00	9,239.72	12,903,700
2023-01-09	10,150.00	10,275.00	10,150.00	10,200.00	9,239.72	5,829,300
2023-01-06	10,225.00	10,300.00	10,100.00	10,175.00	9,217.07	6,288,100
2023-01-05	10,100.00	10,225.00	9,875.00	10,225.00	9,262.37	3,774,400
2023-01-04	10,225.00	10,250.00	10,025.00	10,100.00	9,149.14	3,973,100
2023-01-03	10,100.00	10,300.00	10,100.00	10,175.00	9,217.07	3,169,800
2023-01-02	9,975.00	10,200.00	9,975.00	10,150.00	9,194.43	1,201,400
2022-12-30	10,175.00	10,175.00	10,000.00	10,000.00	9,058.55	1,958,000
2022-12-29	10,150.00	10,175.00	9,725.00	10,175.00	9,217.07	3,858,600
2022-12-28	10,125.00	10,175.00	10,000.00	10,175.00	9,217.07	1,017,400
2022-12-27	10,150.00	10,200.00	10,050.00	10,075.00	9,126.49	1,260,200
2022-12-26	10,050.00	10,150.00	10,000.00	10,150.00	9,194.43	1,028,000
2022-12-23	10,125.00	10,175.00	10,000.00	10,025.00	9,081.20	1,559,600
2022-12-22	10,225.00	10,350.00	10,025.00	10,125.00	9,171.78	1,609,900
2022-12-21	10,275.00	10,300.00	10,200.00	10,225.00	9,262.37	1,492,500
2022-12-20	10,150.00	10,300.00	10,050.00	10,300.00	9,330.31	1,999,800
2022-12-19	10,400.00	10,400.00	10,150.00	10,150.00	9,194.43	3,943,600
2022-12-16	10,300.00	10,450.00	10,250.00	10,425.00	9,443.54	9,094,300
2022-12-15	10,300.00	10,350.00	10,200.00	10,300.00	9,330.31	3,197,500
2022-12-14	10,300.00	10,325.00	10,150.00	10,325.00	9,352.95	2,376,400
2022-12-13	10,400.00	10,400.00	10,200.00	10,300.00	9,330.31	5,890,400
2022-12-12	10,100.00	10,400.00	9,925.00	10,400.00	9,420.89	7,138,500
2022-12-09	10,200.00	10,225.00	10,025.00	10,150.00	9,194.43	3,475,600
2022-12-08	10,200.00	10,225.00	10,050.00	10,200.00	9,239.72	4,883,200
2022-12-07	10,350.00	10,350.00	10,075.00	10,325.00	9,352.95	5,592,100
2022-12-06	10,275.00	10,350.00	10,150.00	10,350.00	9,375.60	4,223,600
2022-12-05	10,175.00	10,350.00	10,100.00	10,350.00	9,375.60	6,783,100
2022-12-02	10,150.00	10,200.00	10,025.00	10,200.00	9,239.72	7,169,200
2022-12-01	10,100.00	10,175.00	9,975.00	10,150.00	9,194.43	11,562,700
2022-11-30	9,975.00	10,100.00	9,900.00	10,100.00	9,149.14	21,565,300
2022-11-29	10,000.00	10,000.00	9,900.00	9,975.00	9,035.90	4,824,800
2022-11-28	9,900.00	10,000.00	9,825.00	9,975.00	9,035.90	7,923,400
2022-11-25	9,800.00	9,900.00	9,700.00	9,900.00	8,967.96	4,931,600
2022-11-24	9,900.00	9,900.00	9,775.00	9,800.00	8,877.38	2,652,000
2022-11-23	9,650.00	9,900.00	9,650.00	9,900.00	8,967.96	2,818,100
2022-11-22	9,800.00	9,850.00	9,650.00	9,650.00	8,741.50	2,625,200
2022-11-21	9,650.00	9,825.00	9,625.00	9,800.00	8,877.38	2,648,000
2022-11-18	9,675.00	9,775.00	9,500.00	9,650.00	8,741.50	3,350,000
2022-11-17	9,750.00	9,800.00	9,600.00	9,675.00	8,764.15	3,762,600
2022-11-16	9,800.00	9,800.00	9,600.00	9,775.00	8,854.73	3,665,800
2022-11-15	9,750.00	9,825.00	9,725.00	9,800.00	8,877.38	5,912,100
2022-11-14	9,850.00	9,850.00	9,725.00	9,750.00	8,832.09	2,114,500
2022-11-11	9,800.00	9,900.00	9,600.00	9,850.00	8,922.67	8,391,000
2022-11-10	9,750.00	9,775.00	9,700.00	9,725.00	8,809.44	3,773,300
2022-11-09	9,750.00	9,775.00	9,700.00	9,750.00	8,832.09	7,885,600
2022-11-08	9,750.00	9,750.00	9,650.00	9,750.00	8,832.09	1,953,700
2022-11-07	9,725.00	9,775.00	9,650.00	9,750.00	8,832.09	8,038,600
2022-11-04	9,525.00	9,650.00	9,375.00	9,650.00	8,741.50	7,272,400
2022-11-03	9,600.00	9,650.00	9,475.00	9,550.00	8,650.92	4,470,100

← NewerPage 16 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.