Indofood Cbp Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,515.74 | 0 |
| 2026-04-30 | 6,725.00 | 6,775.00 | 6,650.00 | 6,775.00 | 6,515.74 | 6,568,000 |
| 2026-04-29 | 6,775.00 | 6,825.00 | 6,700.00 | 6,725.00 | 6,467.65 | 6,155,900 |
| 2026-04-28 | 6,900.00 | 6,950.00 | 6,750.00 | 6,775.00 | 6,515.74 | 5,589,600 |
| 2026-04-27 | 6,825.00 | 6,925.00 | 6,750.00 | 6,900.00 | 6,635.96 | 4,100,900 |
| 2026-04-24 | 7,075.00 | 7,100.00 | 6,825.00 | 6,825.00 | 6,563.83 | 8,562,900 |
| 2026-04-23 | 7,100.00 | 7,150.00 | 7,025.00 | 7,075.00 | 6,804.26 | 6,103,600 |
| 2026-04-22 | 7,175.00 | 7,175.00 | 7,050.00 | 7,100.00 | 6,828.30 | 7,957,300 |
| 2026-04-21 | 7,175.00 | 7,200.00 | 7,125.00 | 7,150.00 | 6,876.39 | 3,851,300 |
| 2026-04-20 | 7,275.00 | 7,300.00 | 7,175.00 | 7,175.00 | 6,900.43 | 3,932,800 |
| 2026-04-17 | 7,275.00 | 7,300.00 | 7,225.00 | 7,300.00 | 7,020.65 | 2,626,700 |
| 2026-04-16 | 7,250.00 | 7,325.00 | 7,225.00 | 7,275.00 | 6,996.61 | 3,765,900 |
| 2026-04-15 | 7,250.00 | 7,300.00 | 7,200.00 | 7,200.00 | 6,924.48 | 6,618,700 |
| 2026-04-14 | 7,275.00 | 7,300.00 | 7,200.00 | 7,225.00 | 6,948.52 | 4,643,000 |
| 2026-04-13 | 7,375.00 | 7,375.00 | 7,200.00 | 7,225.00 | 6,948.52 | 5,113,800 |
| 2026-04-10 | 7,475.00 | 7,475.00 | 7,350.00 | 7,375.00 | 7,092.78 | 3,243,900 |
| 2026-04-09 | 7,525.00 | 7,525.00 | 7,400.00 | 7,450.00 | 7,164.91 | 3,881,800 |
| 2026-04-08 | 7,450.00 | 7,550.00 | 7,375.00 | 7,525.00 | 7,237.04 | 2,420,400 |
| 2026-04-07 | 7,425.00 | 7,425.00 | 7,300.00 | 7,325.00 | 7,044.69 | 1,337,800 |
| 2026-04-06 | 7,375.00 | 7,450.00 | 7,250.00 | 7,425.00 | 7,140.87 | 2,031,700 |
| 2026-04-02 | 7,375.00 | 7,475.00 | 7,350.00 | 7,375.00 | 7,092.78 | 3,685,000 |
| 2026-04-01 | 7,350.00 | 7,450.00 | 7,275.00 | 7,400.00 | 7,116.82 | 2,712,700 |
| 2026-03-31 | 7,325.00 | 7,450.00 | 7,150.00 | 7,350.00 | 7,068.74 | 10,698,900 |
| 2026-03-30 | 7,075.00 | 7,225.00 | 7,075.00 | 7,225.00 | 6,948.52 | 2,735,600 |
| 2026-03-27 | 7,275.00 | 7,300.00 | 7,100.00 | 7,100.00 | 6,828.30 | 2,839,300 |
| 2026-03-26 | 7,300.00 | 7,375.00 | 7,225.00 | 7,275.00 | 6,996.61 | 2,518,000 |
| 2026-03-25 | 7,125.00 | 7,300.00 | 7,125.00 | 7,250.00 | 6,972.56 | 2,837,600 |
| 2026-03-17 | 7,100.00 | 7,325.00 | 7,100.00 | 7,100.00 | 6,828.30 | 5,574,000 |
| 2026-03-16 | 7,325.00 | 7,350.00 | 7,075.00 | 7,075.00 | 6,804.26 | 3,602,000 |
| 2026-03-13 | 7,500.00 | 7,525.00 | 7,250.00 | 7,250.00 | 6,972.56 | 4,264,700 |
| 2026-03-12 | 7,250.00 | 7,575.00 | 7,225.00 | 7,575.00 | 7,285.13 | 9,775,100 |
| 2026-03-11 | 7,250.00 | 7,325.00 | 7,225.00 | 7,250.00 | 6,972.56 | 3,376,700 |
| 2026-03-10 | 7,275.00 | 7,300.00 | 7,200.00 | 7,250.00 | 6,972.56 | 2,522,500 |
| 2026-03-09 | 7,350.00 | 7,350.00 | 7,100.00 | 7,125.00 | 6,852.35 | 11,547,600 |
| 2026-03-06 | 7,475.00 | 7,525.00 | 7,400.00 | 7,450.00 | 7,164.91 | 3,343,800 |
| 2026-03-05 | 7,525.00 | 7,650.00 | 7,400.00 | 7,475.00 | 7,188.95 | 6,618,400 |
| 2026-03-04 | 7,700.00 | 7,800.00 | 7,200.00 | 7,475.00 | 7,188.95 | 14,354,800 |
| 2026-03-03 | 7,625.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,405.34 | 5,983,700 |
| 2026-03-02 | 7,800.00 | 7,825.00 | 7,550.00 | 7,600.00 | 7,309.17 | 13,451,700 |
| 2026-02-27 | 7,950.00 | 8,025.00 | 7,850.00 | 7,850.00 | 7,549.60 | 7,916,500 |
| 2026-02-26 | 8,025.00 | 8,100.00 | 7,875.00 | 7,900.00 | 7,597.69 | 11,033,700 |
| 2026-02-25 | 8,000.00 | 8,075.00 | 7,975.00 | 8,025.00 | 7,717.91 | 4,880,000 |
| 2026-02-24 | 8,150.00 | 8,175.00 | 7,950.00 | 7,950.00 | 7,645.78 | 13,392,800 |
| 2026-02-23 | 8,050.00 | 8,175.00 | 8,050.00 | 8,150.00 | 7,838.12 | 6,422,300 |
| 2026-02-20 | 8,200.00 | 8,225.00 | 8,000.00 | 8,025.00 | 7,717.91 | 12,383,500 |
| 2026-02-19 | 8,200.00 | 8,275.00 | 8,100.00 | 8,125.00 | 7,814.08 | 7,449,100 |
| 2026-02-18 | 8,225.00 | 8,250.00 | 8,150.00 | 8,200.00 | 7,886.21 | 4,370,200 |
| 2026-02-13 | 8,200.00 | 8,225.00 | 8,075.00 | 8,200.00 | 7,886.21 | 7,720,000 |
| 2026-02-12 | 8,200.00 | 8,250.00 | 8,125.00 | 8,200.00 | 7,886.21 | 2,880,200 |
| 2026-02-11 | 8,150.00 | 8,250.00 | 8,125.00 | 8,175.00 | 7,862.17 | 4,709,900 |
| 2026-02-10 | 8,125.00 | 8,200.00 | 8,100.00 | 8,125.00 | 7,814.08 | 4,255,800 |
| 2026-02-09 | 8,075.00 | 8,175.00 | 7,875.00 | 8,075.00 | 7,765.99 | 13,201,700 |
| 2026-02-06 | 8,250.00 | 8,275.00 | 8,000.00 | 8,075.00 | 7,765.99 | 10,290,000 |
| 2026-02-05 | 8,300.00 | 8,500.00 | 8,300.00 | 8,300.00 | 7,982.38 | 7,338,300 |
| 2026-02-04 | 8,575.00 | 8,575.00 | 8,300.00 | 8,300.00 | 7,982.38 | 9,948,300 |
| 2026-02-03 | 8,350.00 | 8,600.00 | 8,225.00 | 8,575.00 | 8,246.86 | 17,576,700 |
| 2026-02-02 | 8,075.00 | 8,375.00 | 8,025.00 | 8,375.00 | 8,054.51 | 19,372,900 |
| 2026-01-30 | 7,675.00 | 8,125.00 | 7,675.00 | 7,950.00 | 7,645.78 | 18,174,200 |
| 2026-01-29 | 7,700.00 | 7,775.00 | 7,225.00 | 7,675.00 | 7,381.30 | 29,324,800 |
| 2026-01-28 | 8,150.00 | 8,150.00 | 7,675.00 | 7,775.00 | 7,477.47 | 21,932,000 |
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.