Indofood Cbp Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8,400.00 | 8,400.00 | 8,125.00 | 8,225.00 | 7,910.25 | 8,344,200 |
| 2026-01-26 | 8,275.00 | 8,450.00 | 8,175.00 | 8,400.00 | 8,078.56 | 11,911,100 |
| 2026-01-23 | 8,325.00 | 8,350.00 | 8,175.00 | 8,275.00 | 7,958.34 | 11,745,000 |
| 2026-01-22 | 8,150.00 | 8,400.00 | 8,075.00 | 8,325.00 | 8,006.43 | 13,969,100 |
| 2026-01-21 | 8,125.00 | 8,150.00 | 8,025.00 | 8,100.00 | 7,790.04 | 9,619,600 |
| 2026-01-20 | 8,100.00 | 8,200.00 | 8,100.00 | 8,125.00 | 7,814.08 | 4,869,500 |
| 2026-01-19 | 8,050.00 | 8,150.00 | 8,025.00 | 8,100.00 | 7,790.04 | 9,458,500 |
| 2026-01-16 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,741.95 | 0 |
| 2026-01-15 | 8,000.00 | 8,100.00 | 7,975.00 | 8,050.00 | 7,741.95 | 5,660,000 |
| 2026-01-14 | 7,975.00 | 8,050.00 | 7,950.00 | 7,950.00 | 7,645.78 | 5,323,700 |
| 2026-01-13 | 7,925.00 | 8,000.00 | 7,925.00 | 7,975.00 | 7,669.82 | 3,957,300 |
| 2026-01-12 | 8,000.00 | 8,025.00 | 7,900.00 | 7,900.00 | 7,597.69 | 10,239,900 |
| 2026-01-09 | 8,050.00 | 8,075.00 | 8,000.00 | 8,000.00 | 7,693.86 | 5,016,300 |
| 2026-01-08 | 8,050.00 | 8,125.00 | 8,025.00 | 8,025.00 | 7,717.91 | 10,684,500 |
| 2026-01-07 | 8,100.00 | 8,125.00 | 8,000.00 | 8,050.00 | 7,741.95 | 9,501,900 |
| 2026-01-06 | 8,100.00 | 8,175.00 | 8,075.00 | 8,100.00 | 7,790.04 | 6,207,700 |
| 2026-01-05 | 8,100.00 | 8,150.00 | 8,000.00 | 8,100.00 | 7,790.04 | 6,465,500 |
| 2026-01-02 | 8,200.00 | 8,225.00 | 8,075.00 | 8,075.00 | 7,765.99 | 4,906,200 |
| 2026-01-01 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,886.21 | 0 |
| 2025-12-31 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,886.21 | 0 |
| 2025-12-30 | 8,250.00 | 8,325.00 | 8,175.00 | 8,200.00 | 7,886.21 | 3,807,000 |
| 2025-12-29 | 8,250.00 | 8,325.00 | 8,125.00 | 8,300.00 | 7,982.38 | 6,435,900 |
| 2025-12-26 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 7,934.30 | 0 |
| 2025-12-25 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 7,934.30 | 0 |
| 2025-12-24 | 8,200.00 | 8,275.00 | 8,200.00 | 8,250.00 | 7,934.30 | 1,899,500 |
| 2025-12-23 | 8,350.00 | 8,350.00 | 8,225.00 | 8,250.00 | 7,934.30 | 4,615,400 |
| 2025-12-22 | 8,400.00 | 8,400.00 | 8,275.00 | 8,350.00 | 8,030.47 | 6,241,200 |
| 2025-12-19 | 8,250.00 | 8,425.00 | 8,225.00 | 8,425.00 | 8,102.60 | 11,114,100 |
| 2025-12-18 | 8,325.00 | 8,400.00 | 8,200.00 | 8,250.00 | 7,934.30 | 6,171,700 |
| 2025-12-17 | 8,350.00 | 8,400.00 | 8,300.00 | 8,325.00 | 8,006.43 | 5,997,500 |
| 2025-12-16 | 8,325.00 | 8,400.00 | 8,225.00 | 8,350.00 | 8,030.47 | 17,355,800 |
| 2025-12-15 | 8,225.00 | 8,375.00 | 8,075.00 | 8,300.00 | 7,982.38 | 15,671,200 |
| 2025-12-12 | 8,100.00 | 8,100.00 | 7,975.00 | 8,075.00 | 7,765.99 | 8,185,400 |
| 2025-12-11 | 8,050.00 | 8,150.00 | 7,950.00 | 8,025.00 | 7,717.91 | 10,206,100 |
| 2025-12-10 | 8,000.00 | 8,075.00 | 8,000.00 | 8,025.00 | 7,717.91 | 8,871,000 |
| 2025-12-09 | 8,100.00 | 8,125.00 | 8,000.00 | 8,000.00 | 7,693.86 | 16,634,200 |
| 2025-12-08 | 8,100.00 | 8,200.00 | 8,075.00 | 8,075.00 | 7,765.99 | 11,661,200 |
| 2025-12-05 | 8,200.00 | 8,200.00 | 8,050.00 | 8,050.00 | 7,741.95 | 16,859,700 |
| 2025-12-04 | 8,225.00 | 8,250.00 | 8,100.00 | 8,200.00 | 7,886.21 | 13,673,600 |
| 2025-12-03 | 8,100.00 | 8,200.00 | 8,100.00 | 8,125.00 | 7,814.08 | 10,525,100 |
| 2025-12-02 | 8,400.00 | 8,425.00 | 8,050.00 | 8,100.00 | 7,790.04 | 43,427,600 |
| 2025-12-01 | 8,425.00 | 8,475.00 | 8,400.00 | 8,400.00 | 8,078.56 | 5,346,900 |
| 2025-11-28 | 8,575.00 | 8,600.00 | 8,425.00 | 8,450.00 | 8,126.64 | 8,785,500 |
| 2025-11-27 | 8,600.00 | 8,625.00 | 8,500.00 | 8,550.00 | 8,222.82 | 17,082,500 |
| 2025-11-26 | 8,625.00 | 8,650.00 | 8,525.00 | 8,600.00 | 8,270.90 | 19,741,000 |
| 2025-11-25 | 8,450.00 | 8,600.00 | 8,450.00 | 8,575.00 | 8,246.86 | 36,155,100 |
| 2025-11-24 | 8,350.00 | 8,450.00 | 8,200.00 | 8,350.00 | 8,030.47 | 176,275,900 |
| 2025-11-21 | 8,350.00 | 8,400.00 | 8,325.00 | 8,350.00 | 8,030.47 | 9,262,700 |
| 2025-11-20 | 8,500.00 | 8,525.00 | 8,325.00 | 8,325.00 | 8,006.43 | 15,336,300 |
| 2025-11-19 | 8,325.00 | 8,525.00 | 8,325.00 | 8,400.00 | 8,078.56 | 20,237,100 |
| 2025-11-18 | 8,375.00 | 8,475.00 | 8,325.00 | 8,325.00 | 8,006.43 | 14,213,100 |
| 2025-11-17 | 8,500.00 | 8,700.00 | 8,325.00 | 8,375.00 | 8,054.51 | 21,504,300 |
| 2025-11-14 | 8,500.00 | 8,550.00 | 8,425.00 | 8,425.00 | 8,102.60 | 9,077,300 |
| 2025-11-13 | 8,525.00 | 8,600.00 | 8,475.00 | 8,475.00 | 8,150.69 | 9,366,500 |
| 2025-11-12 | 8,550.00 | 8,675.00 | 8,525.00 | 8,525.00 | 8,198.77 | 7,459,700 |
| 2025-11-11 | 8,725.00 | 8,725.00 | 8,525.00 | 8,550.00 | 8,222.82 | 9,738,300 |
| 2025-11-10 | 8,700.00 | 8,725.00 | 8,600.00 | 8,650.00 | 8,318.99 | 6,371,300 |
| 2025-11-07 | 8,550.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,270.90 | 5,446,000 |
| 2025-11-06 | 8,650.00 | 8,675.00 | 8,550.00 | 8,575.00 | 8,246.86 | 15,202,700 |
| 2025-11-05 | 8,500.00 | 8,700.00 | 8,475.00 | 8,700.00 | 8,367.08 | 7,693,000 |
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.