Indofood Cbp Sukses Makmur Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6,975.00	7,050.00	6,875.00	6,950.00	6,950.00	1,978,400
2026-07-24	7,100.00	7,100.00	6,900.00	6,975.00	6,975.00	3,966,600
2026-07-23	7,075.00	7,125.00	7,025.00	7,125.00	7,125.00	5,277,300
2026-07-22	7,000.00	7,100.00	6,975.00	7,075.00	7,075.00	4,595,100
2026-07-21	6,950.00	7,025.00	6,850.00	7,000.00	7,000.00	3,888,200
2026-07-20	6,850.00	6,950.00	6,850.00	6,900.00	6,900.00	3,538,400
2026-07-17	6,775.00	6,850.00	6,625.00	6,850.00	6,850.00	3,779,700
2026-07-16	6,625.00	6,700.00	6,600.00	6,700.00	6,700.00	1,186,500
2026-07-15	6,650.00	6,650.00	6,600.00	6,600.00	6,600.00	1,502,200
2026-07-14	6,625.00	6,675.00	6,575.00	6,650.00	6,650.00	2,030,800
2026-07-13	6,650.00	6,675.00	6,575.00	6,625.00	6,625.00	1,627,400
2026-07-10	6,675.00	6,675.00	6,600.00	6,650.00	6,650.00	1,048,800
2026-07-09	6,625.00	6,675.00	6,575.00	6,675.00	6,675.00	2,586,500
2026-07-08	6,725.00	6,750.00	6,625.00	6,625.00	6,625.00	1,316,000
2026-07-07	6,850.00	6,850.00	6,675.00	6,725.00	6,725.00	1,799,300
2026-07-06	6,950.00	7,000.00	6,900.00	6,925.00	6,660.00	2,710,500
2026-07-03	6,750.00	7,050.00	6,750.00	6,950.00	6,684.04	4,350,800
2026-07-02	6,800.00	6,800.00	6,725.00	6,750.00	6,491.70	1,095,800
2026-07-01	6,800.00	6,850.00	6,750.00	6,800.00	6,539.78	4,211,000
2026-06-30	6,650.00	6,875.00	6,550.00	6,800.00	6,539.78	8,402,500
2026-06-29	6,800.00	6,875.00	6,625.00	6,650.00	6,395.52	3,793,300
2026-06-26	6,725.00	6,725.00	6,550.00	6,600.00	6,347.44	1,870,300
2026-06-25	6,500.00	6,825.00	6,475.00	6,725.00	6,467.65	5,717,300
2026-06-24	6,600.00	6,700.00	6,450.00	6,500.00	6,251.26	3,799,500
2026-06-23	6,575.00	6,650.00	6,475.00	6,600.00	6,347.44	3,657,800
2026-06-22	6,875.00	6,875.00	6,525.00	6,575.00	6,323.39	2,886,500
2026-06-19	6,550.00	6,800.00	6,500.00	6,700.00	6,443.61	13,041,800
2026-06-18	6,625.00	6,650.00	6,500.00	6,625.00	6,371.48	4,188,900
2026-06-17	6,600.00	6,775.00	6,500.00	6,625.00	6,371.48	5,517,400
2026-06-16	6,600.00	6,600.00	6,600.00	6,600.00	6,347.44	0
2026-06-15	6,500.00	6,700.00	6,500.00	6,600.00	6,347.44	9,935,600
2026-06-12	6,275.00	6,450.00	6,175.00	6,350.00	6,107.00	13,984,100
2026-06-11	6,250.00	6,450.00	6,175.00	6,250.00	6,010.83	12,389,600
2026-06-10	6,125.00	6,325.00	6,100.00	6,250.00	6,010.83	10,357,600
2026-06-09	6,000.00	6,325.00	5,925.00	6,325.00	6,082.96	4,113,300
2026-06-08	6,425.00	6,425.00	6,000.00	6,000.00	5,770.40	3,951,800
2026-06-05	6,625.00	6,625.00	6,400.00	6,450.00	6,203.18	7,736,900
2026-06-04	6,550.00	6,625.00	6,375.00	6,625.00	6,371.48	8,176,900
2026-06-03	6,800.00	6,825.00	6,425.00	6,525.00	6,275.31	9,366,000
2026-06-02	7,100.00	7,100.00	6,750.00	6,800.00	6,539.78	9,456,000
2026-06-01	7,100.00	7,100.00	7,100.00	7,100.00	6,828.30	0
2026-05-29	6,875.00	7,100.00	6,775.00	7,100.00	6,828.30	5,777,900
2026-05-28	6,875.00	6,875.00	6,875.00	6,875.00	6,611.91	0
2026-05-27	6,875.00	6,875.00	6,875.00	6,875.00	6,611.91	0
2026-05-26	7,100.00	7,100.00	6,875.00	6,875.00	6,611.91	3,354,100
2026-05-25	6,925.00	7,150.00	6,850.00	7,100.00	6,828.30	6,552,500
2026-05-22	6,675.00	6,950.00	6,575.00	6,825.00	6,563.83	5,072,300
2026-05-21	6,750.00	6,800.00	6,625.00	6,675.00	6,419.57	6,240,200
2026-05-20	6,725.00	6,825.00	6,700.00	6,750.00	6,491.70	7,512,200
2026-05-19	6,825.00	6,850.00	6,700.00	6,725.00	6,467.65	4,197,400
2026-05-18	6,825.00	6,850.00	6,725.00	6,800.00	6,539.78	5,351,100
2026-05-15	6,825.00	6,825.00	6,825.00	6,825.00	6,563.83	0
2026-05-14	6,825.00	6,825.00	6,825.00	6,825.00	6,563.83	0
2026-05-13	6,925.00	6,925.00	6,800.00	6,825.00	6,563.83	4,991,500
2026-05-12	7,100.00	7,125.00	6,850.00	6,950.00	6,684.04	5,044,900
2026-05-11	7,050.00	7,175.00	6,900.00	7,100.00	6,828.30	5,072,900
2026-05-08	7,175.00	7,250.00	7,025.00	7,050.00	6,780.22	7,207,100
2026-05-07	6,900.00	7,250.00	6,875.00	7,175.00	6,900.43	13,524,700
2026-05-06	6,725.00	6,850.00	6,725.00	6,800.00	6,539.78	6,494,900
2026-05-05	6,775.00	6,800.00	6,700.00	6,725.00	6,467.65	7,234,600

← NewerPage 2 of 3 · 131 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.