Indofood Cbp Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 9,525.00 | 9,675.00 | 9,500.00 | 9,600.00 | 8,696.21 | 5,675,700 |
| 2022-11-01 | 9,725.00 | 9,725.00 | 9,350.00 | 9,500.00 | 8,605.62 | 10,660,500 |
| 2022-10-31 | 9,825.00 | 9,900.00 | 9,625.00 | 9,725.00 | 8,809.44 | 12,513,900 |
| 2022-10-28 | 9,900.00 | 9,900.00 | 9,775.00 | 9,800.00 | 8,877.38 | 10,192,100 |
| 2022-10-27 | 9,775.00 | 9,900.00 | 9,700.00 | 9,825.00 | 8,900.03 | 9,880,700 |
| 2022-10-26 | 9,525.00 | 9,800.00 | 9,475.00 | 9,800.00 | 8,877.38 | 21,378,000 |
| 2022-10-25 | 9,425.00 | 9,525.00 | 9,400.00 | 9,525.00 | 8,628.27 | 10,549,000 |
| 2022-10-24 | 9,500.00 | 9,525.00 | 9,350.00 | 9,425.00 | 8,537.68 | 7,596,200 |
| 2022-10-21 | 9,300.00 | 9,475.00 | 9,300.00 | 9,425.00 | 8,537.68 | 12,299,200 |
| 2022-10-20 | 9,100.00 | 9,500.00 | 9,100.00 | 9,500.00 | 8,605.62 | 11,282,000 |
| 2022-10-19 | 8,950.00 | 9,150.00 | 8,825.00 | 9,125.00 | 8,265.93 | 5,120,900 |
| 2022-10-18 | 8,825.00 | 8,950.00 | 8,775.00 | 8,950.00 | 8,107.40 | 4,606,600 |
| 2022-10-17 | 8,700.00 | 8,825.00 | 8,575.00 | 8,825.00 | 7,994.17 | 3,735,500 |
| 2022-10-14 | 8,850.00 | 8,850.00 | 8,700.00 | 8,700.00 | 7,880.94 | 2,742,200 |
| 2022-10-13 | 8,925.00 | 8,950.00 | 8,800.00 | 8,850.00 | 8,016.82 | 3,106,000 |
| 2022-10-12 | 9,000.00 | 9,000.00 | 8,875.00 | 8,950.00 | 8,107.40 | 4,142,100 |
| 2022-10-11 | 8,925.00 | 9,000.00 | 8,850.00 | 9,000.00 | 8,152.70 | 3,055,500 |
| 2022-10-10 | 8,900.00 | 8,950.00 | 8,850.00 | 8,950.00 | 8,107.40 | 5,712,500 |
| 2022-10-07 | 8,825.00 | 8,900.00 | 8,750.00 | 8,900.00 | 8,062.11 | 3,913,000 |
| 2022-10-06 | 8,650.00 | 8,875.00 | 8,650.00 | 8,825.00 | 7,994.17 | 4,286,500 |
| 2022-10-05 | 8,550.00 | 8,725.00 | 8,525.00 | 8,650.00 | 7,835.65 | 3,838,300 |
| 2022-10-04 | 8,725.00 | 8,775.00 | 8,475.00 | 8,525.00 | 7,722.41 | 7,330,500 |
| 2022-10-03 | 8,650.00 | 8,750.00 | 8,625.00 | 8,725.00 | 7,903.58 | 3,692,900 |
| 2022-09-30 | 8,850.00 | 8,875.00 | 8,600.00 | 8,650.00 | 7,835.65 | 8,292,000 |
| 2022-09-29 | 8,800.00 | 8,875.00 | 8,750.00 | 8,850.00 | 8,016.82 | 4,652,900 |
| 2022-09-28 | 8,850.00 | 8,950.00 | 8,800.00 | 8,800.00 | 7,971.52 | 3,243,300 |
| 2022-09-27 | 9,075.00 | 9,075.00 | 8,850.00 | 8,850.00 | 8,016.82 | 8,523,700 |
| 2022-09-26 | 8,975.00 | 9,100.00 | 8,850.00 | 9,075.00 | 8,220.63 | 11,479,900 |
| 2022-09-23 | 8,850.00 | 9,000.00 | 8,775.00 | 9,000.00 | 8,152.70 | 7,310,000 |
| 2022-09-22 | 8,700.00 | 8,825.00 | 8,675.00 | 8,825.00 | 7,994.17 | 3,474,200 |
| 2022-09-21 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 7,880.94 | 4,979,500 |
| 2022-09-20 | 8,700.00 | 8,900.00 | 8,700.00 | 8,875.00 | 8,039.46 | 6,978,300 |
| 2022-09-19 | 8,625.00 | 8,775.00 | 8,575.00 | 8,700.00 | 7,880.94 | 4,445,400 |
| 2022-09-16 | 8,600.00 | 8,650.00 | 8,525.00 | 8,650.00 | 7,835.65 | 13,190,200 |
| 2022-09-15 | 8,600.00 | 8,650.00 | 8,525.00 | 8,600.00 | 7,790.35 | 6,959,000 |
| 2022-09-14 | 8,475.00 | 8,600.00 | 8,475.00 | 8,525.00 | 7,722.41 | 5,287,300 |
| 2022-09-13 | 8,600.00 | 8,600.00 | 8,500.00 | 8,525.00 | 7,722.41 | 5,413,000 |
| 2022-09-12 | 8,450.00 | 8,600.00 | 8,450.00 | 8,600.00 | 7,790.35 | 3,479,000 |
| 2022-09-09 | 8,525.00 | 8,550.00 | 8,425.00 | 8,450.00 | 7,654.47 | 4,783,500 |
| 2022-09-08 | 8,550.00 | 8,600.00 | 8,500.00 | 8,525.00 | 7,722.41 | 2,567,400 |
| 2022-09-07 | 8,600.00 | 8,650.00 | 8,500.00 | 8,550.00 | 7,745.06 | 7,229,800 |
| 2022-09-06 | 8,700.00 | 8,775.00 | 8,600.00 | 8,650.00 | 7,835.65 | 8,195,400 |
| 2022-09-05 | 8,700.00 | 8,725.00 | 8,600.00 | 8,700.00 | 7,880.94 | 7,694,000 |
| 2022-09-02 | 8,700.00 | 8,725.00 | 8,575.00 | 8,725.00 | 7,903.58 | 8,052,700 |
| 2022-09-01 | 8,300.00 | 8,725.00 | 8,300.00 | 8,700.00 | 7,880.94 | 22,198,800 |
| 2022-08-31 | 8,125.00 | 8,425.00 | 8,125.00 | 8,300.00 | 7,518.60 | 40,179,900 |
| 2022-08-30 | 8,850.00 | 8,875.00 | 8,725.00 | 8,725.00 | 7,903.58 | 5,118,700 |
| 2022-08-29 | 8,675.00 | 8,850.00 | 8,650.00 | 8,850.00 | 8,016.82 | 2,426,600 |
| 2022-08-26 | 8,775.00 | 8,800.00 | 8,700.00 | 8,725.00 | 7,903.58 | 3,573,500 |
| 2022-08-25 | 8,825.00 | 8,825.00 | 8,725.00 | 8,775.00 | 7,948.88 | 3,658,400 |
| 2022-08-24 | 8,800.00 | 8,825.00 | 8,700.00 | 8,775.00 | 7,948.88 | 4,350,700 |
| 2022-08-23 | 8,775.00 | 8,850.00 | 8,750.00 | 8,800.00 | 7,971.52 | 4,274,600 |
| 2022-08-22 | 8,700.00 | 8,750.00 | 8,600.00 | 8,725.00 | 7,903.58 | 6,545,700 |
| 2022-08-19 | 8,775.00 | 8,800.00 | 8,700.00 | 8,700.00 | 7,880.94 | 2,671,500 |
| 2022-08-18 | 8,750.00 | 8,850.00 | 8,675.00 | 8,775.00 | 7,948.88 | 4,612,700 |
| 2022-08-16 | 8,875.00 | 8,900.00 | 8,675.00 | 8,750.00 | 7,926.23 | 6,877,200 |
| 2022-08-15 | 8,700.00 | 8,875.00 | 8,675.00 | 8,875.00 | 8,039.46 | 7,725,900 |
| 2022-08-12 | 8,900.00 | 8,900.00 | 8,650.00 | 8,675.00 | 7,858.29 | 12,405,000 |
| 2022-08-11 | 8,800.00 | 8,875.00 | 8,700.00 | 8,875.00 | 8,039.46 | 8,299,700 |
| 2022-08-10 | 8,700.00 | 8,725.00 | 8,500.00 | 8,725.00 | 7,903.58 | 9,132,000 |
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.