Indofood Cbp Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 8,750.00 | 8,800.00 | 8,625.00 | 8,725.00 | 7,903.58 | 9,512,100 |
| 2022-08-08 | 8,800.00 | 8,925.00 | 8,750.00 | 8,800.00 | 7,971.52 | 5,381,600 |
| 2022-08-05 | 8,925.00 | 8,950.00 | 8,750.00 | 8,800.00 | 7,971.52 | 5,847,300 |
| 2022-08-04 | 8,850.00 | 8,925.00 | 8,700.00 | 8,925.00 | 8,084.76 | 7,101,900 |
| 2022-08-03 | 8,950.00 | 8,950.00 | 8,725.00 | 8,800.00 | 7,971.52 | 8,092,700 |
| 2022-08-02 | 8,750.00 | 8,975.00 | 8,700.00 | 8,975.00 | 8,130.05 | 8,753,500 |
| 2022-08-01 | 8,850.00 | 8,975.00 | 8,825.00 | 8,900.00 | 7,867.35 | 5,969,300 |
| 2022-07-29 | 8,950.00 | 8,975.00 | 8,775.00 | 8,825.00 | 7,801.05 | 15,100,400 |
| 2022-07-28 | 9,250.00 | 9,250.00 | 8,875.00 | 8,975.00 | 7,933.65 | 36,869,300 |
| 2022-07-27 | 9,375.00 | 9,375.00 | 9,200.00 | 9,275.00 | 8,198.84 | 6,584,100 |
| 2022-07-26 | 9,450.00 | 9,450.00 | 9,275.00 | 9,375.00 | 8,287.24 | 3,983,700 |
| 2022-07-25 | 9,400.00 | 9,500.00 | 9,400.00 | 9,450.00 | 8,353.54 | 2,168,900 |
| 2022-07-22 | 9,500.00 | 9,600.00 | 9,400.00 | 9,400.00 | 8,309.34 | 4,172,000 |
| 2022-07-21 | 9,450.00 | 9,500.00 | 9,325.00 | 9,500.00 | 8,397.73 | 5,238,400 |
| 2022-07-20 | 9,400.00 | 9,500.00 | 9,400.00 | 9,450.00 | 8,353.54 | 7,280,900 |
| 2022-07-19 | 9,500.00 | 9,500.00 | 9,350.00 | 9,450.00 | 8,353.54 | 4,373,500 |
| 2022-07-18 | 9,350.00 | 9,500.00 | 9,200.00 | 9,500.00 | 8,397.73 | 4,903,100 |
| 2022-07-15 | 9,200.00 | 9,425.00 | 9,200.00 | 9,350.00 | 8,265.14 | 5,190,200 |
| 2022-07-14 | 9,225.00 | 9,300.00 | 9,150.00 | 9,250.00 | 8,176.74 | 5,480,200 |
| 2022-07-13 | 9,300.00 | 9,400.00 | 9,225.00 | 9,300.00 | 8,220.94 | 6,786,200 |
| 2022-07-12 | 9,450.00 | 9,500.00 | 9,325.00 | 9,325.00 | 8,243.04 | 4,425,700 |
| 2022-07-11 | 9,400.00 | 9,450.00 | 9,300.00 | 9,450.00 | 8,353.54 | 2,464,400 |
| 2022-07-08 | 9,500.00 | 9,500.00 | 9,250.00 | 9,425.00 | 8,331.44 | 4,717,000 |
| 2022-07-07 | 9,475.00 | 9,500.00 | 9,375.00 | 9,475.00 | 8,375.63 | 8,219,500 |
| 2022-07-06 | 9,175.00 | 9,450.00 | 9,175.00 | 9,450.00 | 8,353.54 | 8,890,700 |
| 2022-07-05 | 9,250.00 | 9,350.00 | 9,150.00 | 9,175.00 | 8,110.44 | 4,827,900 |
| 2022-07-04 | 9,350.00 | 9,350.00 | 8,975.00 | 9,225.00 | 8,154.64 | 8,105,800 |
| 2022-07-01 | 9,550.00 | 9,550.00 | 9,275.00 | 9,350.00 | 8,265.14 | 6,160,300 |
| 2022-06-30 | 9,450.00 | 9,575.00 | 9,450.00 | 9,550.00 | 8,441.93 | 14,236,800 |
| 2022-06-29 | 9,600.00 | 9,625.00 | 9,400.00 | 9,450.00 | 8,353.54 | 7,580,700 |
| 2022-06-28 | 9,500.00 | 9,525.00 | 9,450.00 | 9,500.00 | 8,397.73 | 14,198,000 |
| 2022-06-27 | 9,425.00 | 9,500.00 | 9,375.00 | 9,500.00 | 8,397.73 | 12,022,100 |
| 2022-06-24 | 9,350.00 | 9,450.00 | 9,300.00 | 9,425.00 | 8,331.44 | 14,596,100 |
| 2022-06-23 | 9,225.00 | 9,350.00 | 9,175.00 | 9,325.00 | 8,243.04 | 14,035,700 |
| 2022-06-22 | 9,150.00 | 9,225.00 | 8,950.00 | 9,225.00 | 8,154.64 | 12,168,500 |
| 2022-06-21 | 9,000.00 | 9,200.00 | 9,000.00 | 9,150.00 | 8,088.34 | 18,588,800 |
| 2022-06-20 | 8,650.00 | 8,975.00 | 8,600.00 | 8,975.00 | 7,933.65 | 18,639,200 |
| 2022-06-17 | 8,625.00 | 8,650.00 | 8,550.00 | 8,550.00 | 7,557.96 | 15,529,900 |
| 2022-06-16 | 8,675.00 | 8,700.00 | 8,650.00 | 8,675.00 | 7,668.46 | 6,615,900 |
| 2022-06-15 | 8,600.00 | 8,625.00 | 8,475.00 | 8,600.00 | 7,602.16 | 2,774,400 |
| 2022-06-14 | 8,600.00 | 8,650.00 | 8,450.00 | 8,650.00 | 7,646.36 | 5,273,000 |
| 2022-06-13 | 8,375.00 | 8,625.00 | 8,200.00 | 8,600.00 | 7,602.16 | 9,404,100 |
| 2022-06-10 | 8,550.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,513.76 | 6,748,700 |
| 2022-06-09 | 8,575.00 | 8,650.00 | 8,550.00 | 8,625.00 | 7,624.26 | 6,835,000 |
| 2022-06-08 | 8,600.00 | 8,675.00 | 8,575.00 | 8,575.00 | 7,580.06 | 4,854,600 |
| 2022-06-07 | 8,675.00 | 8,700.00 | 8,575.00 | 8,575.00 | 7,580.06 | 5,391,500 |
| 2022-06-06 | 8,575.00 | 8,675.00 | 8,550.00 | 8,650.00 | 7,646.36 | 4,912,400 |
| 2022-06-03 | 8,550.00 | 8,650.00 | 8,525.00 | 8,575.00 | 7,580.06 | 4,816,900 |
| 2022-06-02 | 8,750.00 | 8,800.00 | 8,450.00 | 8,550.00 | 7,557.96 | 8,258,900 |
| 2022-05-31 | 8,550.00 | 8,575.00 | 8,450.00 | 8,575.00 | 7,580.06 | 8,505,500 |
| 2022-05-30 | 8,625.00 | 8,650.00 | 8,500.00 | 8,550.00 | 7,557.96 | 5,869,400 |
| 2022-05-27 | 8,300.00 | 8,650.00 | 8,275.00 | 8,625.00 | 7,624.26 | 14,411,000 |
| 2022-05-25 | 8,150.00 | 8,250.00 | 8,150.00 | 8,250.00 | 7,292.77 | 6,948,800 |
| 2022-05-24 | 8,050.00 | 8,175.00 | 7,975.00 | 8,150.00 | 7,204.37 | 6,395,400 |
| 2022-05-23 | 8,075.00 | 8,100.00 | 7,925.00 | 7,975.00 | 7,049.68 | 5,300,800 |
| 2022-05-20 | 8,000.00 | 8,100.00 | 8,000.00 | 8,050.00 | 7,115.97 | 5,593,000 |
| 2022-05-19 | 8,000.00 | 8,225.00 | 7,875.00 | 7,975.00 | 7,049.68 | 10,620,900 |
| 2022-05-18 | 7,875.00 | 8,250.00 | 7,825.00 | 8,100.00 | 7,160.17 | 13,474,300 |
| 2022-05-17 | 7,950.00 | 7,950.00 | 7,750.00 | 7,825.00 | 6,917.08 | 11,289,000 |
| 2022-05-13 | 8,000.00 | 8,275.00 | 7,875.00 | 8,175.00 | 7,226.47 | 11,232,900 |
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.