Indofood Cbp Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 8,900.00 | 8,925.00 | 8,800.00 | 8,850.00 | 7,823.15 | 1,269,200 |
| 2021-11-10 | 8,925.00 | 8,950.00 | 8,825.00 | 8,900.00 | 7,867.35 | 2,206,900 |
| 2021-11-09 | 8,925.00 | 8,975.00 | 8,875.00 | 8,925.00 | 7,889.45 | 2,936,800 |
| 2021-11-08 | 8,825.00 | 8,900.00 | 8,800.00 | 8,900.00 | 7,867.35 | 2,606,200 |
| 2021-11-05 | 8,800.00 | 8,850.00 | 8,750.00 | 8,800.00 | 7,778.95 | 5,357,200 |
| 2021-11-04 | 8,775.00 | 8,875.00 | 8,775.00 | 8,800.00 | 7,778.95 | 2,796,400 |
| 2021-11-03 | 8,850.00 | 8,850.00 | 8,700.00 | 8,775.00 | 7,756.85 | 6,778,900 |
| 2021-11-02 | 8,800.00 | 8,875.00 | 8,775.00 | 8,850.00 | 7,823.15 | 3,320,900 |
| 2021-11-01 | 8,800.00 | 8,875.00 | 8,700.00 | 8,800.00 | 7,778.95 | 6,520,400 |
| 2021-10-29 | 8,800.00 | 8,925.00 | 8,750.00 | 8,800.00 | 7,778.95 | 7,541,300 |
| 2021-10-28 | 8,825.00 | 8,850.00 | 8,675.00 | 8,800.00 | 7,778.95 | 7,670,900 |
| 2021-10-27 | 9,150.00 | 9,175.00 | 8,800.00 | 8,850.00 | 7,823.15 | 7,857,600 |
| 2021-10-26 | 9,125.00 | 9,200.00 | 9,075.00 | 9,100.00 | 8,044.15 | 6,724,600 |
| 2021-10-25 | 9,100.00 | 9,150.00 | 9,025.00 | 9,100.00 | 8,044.15 | 5,603,700 |
| 2021-10-22 | 9,225.00 | 9,225.00 | 9,025.00 | 9,100.00 | 8,044.15 | 8,038,500 |
| 2021-10-21 | 9,350.00 | 9,350.00 | 9,100.00 | 9,225.00 | 8,154.64 | 8,833,800 |
| 2021-10-19 | 9,300.00 | 9,350.00 | 9,225.00 | 9,300.00 | 8,220.94 | 5,926,900 |
| 2021-10-18 | 9,300.00 | 9,350.00 | 9,200.00 | 9,300.00 | 8,220.94 | 7,172,800 |
| 2021-10-15 | 9,350.00 | 9,425.00 | 9,100.00 | 9,275.00 | 8,198.84 | 10,441,700 |
| 2021-10-14 | 9,000.00 | 9,325.00 | 8,975.00 | 9,325.00 | 8,243.04 | 19,813,500 |
← NewerPage 21 of 21 · 1,220 trading days
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.