Indofood Cbp Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 8,525.00 | 8,700.00 | 8,475.00 | 8,625.00 | 7,624.26 | 4,939,500 |
| 2022-02-03 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,513.76 | 4,600,200 |
| 2022-02-02 | 8,725.00 | 8,725.00 | 8,600.00 | 8,675.00 | 7,668.46 | 2,102,100 |
| 2022-01-31 | 8,675.00 | 8,750.00 | 8,575.00 | 8,725.00 | 7,712.66 | 11,996,000 |
| 2022-01-28 | 8,700.00 | 8,800.00 | 8,575.00 | 8,675.00 | 7,668.46 | 3,084,800 |
| 2022-01-27 | 8,750.00 | 8,800.00 | 8,650.00 | 8,700.00 | 7,690.56 | 1,600,000 |
| 2022-01-26 | 8,775.00 | 8,825.00 | 8,725.00 | 8,750.00 | 7,734.75 | 3,207,700 |
| 2022-01-25 | 8,600.00 | 8,775.00 | 8,600.00 | 8,750.00 | 7,734.75 | 5,194,200 |
| 2022-01-24 | 8,675.00 | 8,725.00 | 8,575.00 | 8,600.00 | 7,602.16 | 2,233,500 |
| 2022-01-21 | 8,550.00 | 8,725.00 | 8,550.00 | 8,675.00 | 7,668.46 | 8,287,900 |
| 2022-01-20 | 8,725.00 | 8,750.00 | 8,525.00 | 8,525.00 | 7,535.86 | 9,525,700 |
| 2022-01-19 | 8,775.00 | 8,775.00 | 8,650.00 | 8,750.00 | 7,734.75 | 2,877,200 |
| 2022-01-18 | 8,775.00 | 8,775.00 | 8,700.00 | 8,775.00 | 7,756.85 | 3,038,300 |
| 2022-01-17 | 8,750.00 | 8,800.00 | 8,725.00 | 8,775.00 | 7,756.85 | 3,363,800 |
| 2022-01-14 | 8,775.00 | 8,825.00 | 8,725.00 | 8,750.00 | 7,734.75 | 1,865,900 |
| 2022-01-13 | 8,725.00 | 8,825.00 | 8,700.00 | 8,775.00 | 7,756.85 | 2,367,700 |
| 2022-01-12 | 8,725.00 | 8,825.00 | 8,700.00 | 8,750.00 | 7,734.75 | 2,584,900 |
| 2022-01-11 | 8,850.00 | 8,850.00 | 8,650.00 | 8,700.00 | 7,690.56 | 3,692,600 |
| 2022-01-10 | 8,900.00 | 8,975.00 | 8,825.00 | 8,850.00 | 7,823.15 | 3,461,300 |
| 2022-01-07 | 8,800.00 | 8,950.00 | 8,775.00 | 8,875.00 | 7,845.25 | 6,266,500 |
| 2022-01-06 | 8,825.00 | 8,850.00 | 8,725.00 | 8,850.00 | 7,823.15 | 1,984,800 |
| 2022-01-05 | 8,750.00 | 8,825.00 | 8,675.00 | 8,825.00 | 7,801.05 | 3,133,400 |
| 2022-01-04 | 8,650.00 | 8,850.00 | 8,625.00 | 8,775.00 | 7,756.85 | 4,450,000 |
| 2022-01-03 | 8,675.00 | 8,725.00 | 8,600.00 | 8,625.00 | 7,624.26 | 2,449,700 |
| 2021-12-30 | 8,675.00 | 8,725.00 | 8,600.00 | 8,700.00 | 7,690.56 | 4,302,200 |
| 2021-12-29 | 8,700.00 | 8,725.00 | 8,650.00 | 8,675.00 | 7,668.46 | 2,009,000 |
| 2021-12-28 | 8,650.00 | 8,750.00 | 8,650.00 | 8,700.00 | 7,690.56 | 3,719,600 |
| 2021-12-27 | 8,725.00 | 8,725.00 | 8,625.00 | 8,650.00 | 7,646.36 | 1,290,200 |
| 2021-12-24 | 8,775.00 | 8,800.00 | 8,650.00 | 8,725.00 | 7,712.66 | 2,906,000 |
| 2021-12-23 | 8,700.00 | 8,775.00 | 8,650.00 | 8,775.00 | 7,756.85 | 2,797,800 |
| 2021-12-22 | 8,750.00 | 8,775.00 | 8,500.00 | 8,675.00 | 7,668.46 | 6,189,900 |
| 2021-12-21 | 8,775.00 | 8,825.00 | 8,700.00 | 8,750.00 | 7,734.75 | 2,317,600 |
| 2021-12-20 | 8,800.00 | 8,825.00 | 8,700.00 | 8,825.00 | 7,801.05 | 2,285,700 |
| 2021-12-17 | 8,725.00 | 8,800.00 | 8,700.00 | 8,800.00 | 7,778.95 | 5,451,900 |
| 2021-12-16 | 8,825.00 | 8,825.00 | 8,675.00 | 8,750.00 | 7,734.75 | 3,678,900 |
| 2021-12-15 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 7,778.95 | 2,295,800 |
| 2021-12-14 | 8,750.00 | 8,775.00 | 8,700.00 | 8,700.00 | 7,690.56 | 4,739,900 |
| 2021-12-13 | 8,950.00 | 8,950.00 | 8,750.00 | 8,750.00 | 7,734.75 | 2,949,100 |
| 2021-12-10 | 8,950.00 | 8,975.00 | 8,725.00 | 8,850.00 | 7,823.15 | 4,209,200 |
| 2021-12-09 | 8,875.00 | 8,950.00 | 8,800.00 | 8,950.00 | 7,911.55 | 2,668,700 |
| 2021-12-08 | 8,750.00 | 8,900.00 | 8,750.00 | 8,775.00 | 7,756.85 | 2,751,100 |
| 2021-12-07 | 8,800.00 | 8,800.00 | 8,700.00 | 8,750.00 | 7,734.75 | 4,921,400 |
| 2021-12-06 | 8,725.00 | 8,850.00 | 8,700.00 | 8,750.00 | 7,734.75 | 4,168,800 |
| 2021-12-03 | 8,825.00 | 8,850.00 | 8,675.00 | 8,700.00 | 7,690.56 | 5,921,800 |
| 2021-12-02 | 8,900.00 | 8,975.00 | 8,800.00 | 8,850.00 | 7,823.15 | 2,949,200 |
| 2021-12-01 | 8,725.00 | 8,950.00 | 8,700.00 | 8,925.00 | 7,889.45 | 15,597,800 |
| 2021-11-30 | 9,025.00 | 9,050.00 | 8,450.00 | 8,450.00 | 7,469.56 | 12,610,000 |
| 2021-11-29 | 8,875.00 | 8,900.00 | 8,800.00 | 8,875.00 | 7,845.25 | 7,196,000 |
| 2021-11-26 | 8,950.00 | 8,975.00 | 8,850.00 | 8,875.00 | 7,845.25 | 5,372,700 |
| 2021-11-25 | 9,000.00 | 9,025.00 | 8,950.00 | 8,950.00 | 7,911.55 | 1,599,300 |
| 2021-11-24 | 8,975.00 | 9,000.00 | 8,950.00 | 9,000.00 | 7,955.75 | 1,648,300 |
| 2021-11-23 | 9,050.00 | 9,050.00 | 8,900.00 | 8,950.00 | 7,911.55 | 5,458,400 |
| 2021-11-22 | 9,025.00 | 9,100.00 | 9,000.00 | 9,075.00 | 8,022.05 | 3,401,900 |
| 2021-11-19 | 9,150.00 | 9,200.00 | 9,000.00 | 9,025.00 | 7,977.85 | 4,570,900 |
| 2021-11-18 | 8,875.00 | 9,175.00 | 8,875.00 | 9,075.00 | 8,022.05 | 9,739,300 |
| 2021-11-17 | 8,825.00 | 8,875.00 | 8,825.00 | 8,850.00 | 7,823.15 | 6,965,500 |
| 2021-11-16 | 8,950.00 | 8,975.00 | 8,800.00 | 8,825.00 | 7,801.05 | 6,167,400 |
| 2021-11-15 | 8,950.00 | 8,975.00 | 8,900.00 | 8,925.00 | 7,889.45 | 2,870,000 |
| 2021-11-12 | 8,900.00 | 8,950.00 | 8,850.00 | 8,950.00 | 7,911.55 | 1,767,300 |
| 2021-11-11 | 8,900.00 | 8,925.00 | 8,800.00 | 8,850.00 | 7,823.15 | 1,269,200 |
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.