Indofood Cbp Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 8,300.00 | 8,325.00 | 7,950.00 | 8,025.00 | 7,093.88 | 16,279,900 |
| 2022-05-11 | 7,950.00 | 8,350.00 | 7,775.00 | 8,300.00 | 7,336.97 | 21,331,500 |
| 2022-05-10 | 7,300.00 | 8,000.00 | 7,200.00 | 7,975.00 | 7,049.68 | 24,691,800 |
| 2022-05-09 | 7,550.00 | 7,575.00 | 7,400.00 | 7,400.00 | 6,541.39 | 9,648,400 |
| 2022-04-28 | 7,600.00 | 7,650.00 | 7,525.00 | 7,625.00 | 6,740.29 | 7,891,500 |
| 2022-04-27 | 7,575.00 | 7,600.00 | 7,450.00 | 7,600.00 | 6,718.19 | 7,890,200 |
| 2022-04-26 | 7,450.00 | 7,600.00 | 7,350.00 | 7,575.00 | 6,696.09 | 11,541,600 |
| 2022-04-25 | 7,300.00 | 7,450.00 | 7,275.00 | 7,425.00 | 6,563.49 | 7,140,000 |
| 2022-04-22 | 7,425.00 | 7,450.00 | 7,250.00 | 7,300.00 | 6,453.00 | 6,678,100 |
| 2022-04-21 | 7,325.00 | 7,475.00 | 7,325.00 | 7,425.00 | 6,563.49 | 8,557,700 |
| 2022-04-20 | 7,200.00 | 7,400.00 | 7,200.00 | 7,325.00 | 6,475.09 | 7,752,700 |
| 2022-04-19 | 7,125.00 | 7,250.00 | 7,100.00 | 7,175.00 | 6,342.50 | 8,334,300 |
| 2022-04-18 | 7,175.00 | 7,225.00 | 7,050.00 | 7,100.00 | 6,276.20 | 7,820,300 |
| 2022-04-14 | 7,300.00 | 7,325.00 | 7,150.00 | 7,175.00 | 6,342.50 | 10,581,800 |
| 2022-04-13 | 7,400.00 | 7,425.00 | 7,300.00 | 7,325.00 | 6,475.09 | 8,990,800 |
| 2022-04-12 | 7,500.00 | 7,500.00 | 7,325.00 | 7,400.00 | 6,541.39 | 4,546,800 |
| 2022-04-11 | 7,450.00 | 7,525.00 | 7,375.00 | 7,525.00 | 6,651.89 | 4,994,400 |
| 2022-04-08 | 7,575.00 | 7,600.00 | 7,425.00 | 7,450.00 | 6,585.59 | 4,565,300 |
| 2022-04-07 | 7,400.00 | 7,600.00 | 7,375.00 | 7,575.00 | 6,696.09 | 11,142,300 |
| 2022-04-06 | 7,575.00 | 7,600.00 | 7,325.00 | 7,400.00 | 6,541.39 | 14,545,900 |
| 2022-04-05 | 7,550.00 | 7,600.00 | 7,500.00 | 7,575.00 | 6,696.09 | 6,290,300 |
| 2022-04-04 | 7,550.00 | 7,650.00 | 7,550.00 | 7,550.00 | 6,673.99 | 9,542,200 |
| 2022-04-01 | 7,350.00 | 7,550.00 | 7,350.00 | 7,525.00 | 6,651.89 | 14,229,300 |
| 2022-03-31 | 7,400.00 | 7,450.00 | 7,300.00 | 7,350.00 | 6,497.19 | 6,875,300 |
| 2022-03-30 | 7,350.00 | 7,475.00 | 7,325.00 | 7,375.00 | 6,519.29 | 9,768,800 |
| 2022-03-29 | 7,300.00 | 7,400.00 | 7,250.00 | 7,300.00 | 6,453.00 | 9,243,600 |
| 2022-03-28 | 7,250.00 | 7,400.00 | 7,200.00 | 7,275.00 | 6,430.90 | 13,828,500 |
| 2022-03-25 | 7,550.00 | 7,550.00 | 7,200.00 | 7,250.00 | 6,408.80 | 28,613,700 |
| 2022-03-24 | 7,525.00 | 7,550.00 | 7,500.00 | 7,550.00 | 6,673.99 | 3,315,100 |
| 2022-03-23 | 7,475.00 | 7,550.00 | 7,475.00 | 7,500.00 | 6,629.79 | 3,310,700 |
| 2022-03-22 | 7,475.00 | 7,600.00 | 7,475.00 | 7,475.00 | 6,607.69 | 4,588,300 |
| 2022-03-21 | 7,600.00 | 7,600.00 | 7,450.00 | 7,450.00 | 6,585.59 | 4,030,800 |
| 2022-03-18 | 7,600.00 | 7,600.00 | 7,450.00 | 7,575.00 | 6,696.09 | 8,157,900 |
| 2022-03-17 | 7,650.00 | 7,700.00 | 7,475.00 | 7,575.00 | 6,696.09 | 6,832,200 |
| 2022-03-16 | 7,425.00 | 7,650.00 | 7,425.00 | 7,625.00 | 6,740.29 | 7,742,600 |
| 2022-03-15 | 7,525.00 | 7,600.00 | 7,375.00 | 7,425.00 | 6,563.49 | 15,064,300 |
| 2022-03-14 | 7,575.00 | 7,600.00 | 7,500.00 | 7,525.00 | 6,651.89 | 6,353,200 |
| 2022-03-11 | 7,750.00 | 7,775.00 | 7,550.00 | 7,550.00 | 6,673.99 | 8,055,000 |
| 2022-03-10 | 7,775.00 | 7,800.00 | 7,650.00 | 7,750.00 | 6,850.78 | 8,712,200 |
| 2022-03-09 | 7,650.00 | 7,750.00 | 7,550.00 | 7,625.00 | 6,740.29 | 11,438,800 |
| 2022-03-08 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 6,718.19 | 21,825,800 |
| 2022-03-07 | 7,800.00 | 7,800.00 | 7,375.00 | 7,400.00 | 6,541.39 | 25,237,400 |
| 2022-03-04 | 7,900.00 | 7,950.00 | 7,750.00 | 7,825.00 | 6,917.08 | 24,282,500 |
| 2022-03-02 | 8,100.00 | 8,225.00 | 7,900.00 | 7,925.00 | 7,005.48 | 28,428,600 |
| 2022-03-01 | 8,500.00 | 8,525.00 | 8,150.00 | 8,250.00 | 7,292.77 | 21,470,900 |
| 2022-02-25 | 8,525.00 | 8,650.00 | 8,475.00 | 8,500.00 | 7,513.76 | 10,382,300 |
| 2022-02-24 | 8,675.00 | 8,700.00 | 8,450.00 | 8,525.00 | 7,535.86 | 10,974,000 |
| 2022-02-23 | 8,525.00 | 8,725.00 | 8,475.00 | 8,700.00 | 7,690.56 | 7,812,000 |
| 2022-02-22 | 8,525.00 | 8,525.00 | 8,400.00 | 8,525.00 | 7,535.86 | 7,311,200 |
| 2022-02-21 | 8,525.00 | 8,575.00 | 8,500.00 | 8,500.00 | 7,513.76 | 7,714,500 |
| 2022-02-18 | 8,525.00 | 8,650.00 | 8,525.00 | 8,525.00 | 7,535.86 | 9,210,400 |
| 2022-02-17 | 8,525.00 | 8,575.00 | 8,500.00 | 8,525.00 | 7,535.86 | 5,767,000 |
| 2022-02-16 | 8,550.00 | 8,600.00 | 8,475.00 | 8,500.00 | 7,513.76 | 7,178,700 |
| 2022-02-15 | 8,550.00 | 8,625.00 | 8,350.00 | 8,550.00 | 7,557.96 | 11,049,400 |
| 2022-02-14 | 8,575.00 | 8,650.00 | 8,525.00 | 8,550.00 | 7,557.96 | 3,905,100 |
| 2022-02-11 | 8,625.00 | 8,675.00 | 8,550.00 | 8,650.00 | 7,646.36 | 6,545,700 |
| 2022-02-10 | 8,675.00 | 8,725.00 | 8,625.00 | 8,625.00 | 7,624.26 | 5,007,100 |
| 2022-02-09 | 8,625.00 | 8,725.00 | 8,625.00 | 8,675.00 | 7,668.46 | 6,006,500 |
| 2022-02-08 | 8,650.00 | 8,750.00 | 8,600.00 | 8,625.00 | 7,624.26 | 4,900,000 |
| 2022-02-07 | 8,625.00 | 8,750.00 | 8,600.00 | 8,650.00 | 7,646.36 | 5,159,100 |
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.