Indofood Cbp Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 8,500.00 | 8,700.00 | 8,475.00 | 8,700.00 | 8,367.08 | 7,693,000 |
| 2025-11-04 | 8,500.00 | 8,600.00 | 8,475.00 | 8,475.00 | 8,150.69 | 14,071,000 |
| 2025-11-03 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,174.73 | 14,837,200 |
| 2025-10-31 | 8,800.00 | 8,850.00 | 8,700.00 | 8,700.00 | 8,367.08 | 9,693,500 |
| 2025-10-30 | 8,700.00 | 8,875.00 | 8,700.00 | 8,800.00 | 8,463.25 | 13,885,200 |
| 2025-10-29 | 8,800.00 | 8,825.00 | 8,650.00 | 8,700.00 | 8,367.08 | 16,526,500 |
| 2025-10-28 | 8,875.00 | 8,925.00 | 8,700.00 | 8,775.00 | 8,439.21 | 12,338,900 |
| 2025-10-27 | 8,800.00 | 8,975.00 | 8,750.00 | 8,850.00 | 8,511.34 | 8,921,900 |
| 2025-10-24 | 8,850.00 | 8,950.00 | 8,800.00 | 8,800.00 | 8,463.25 | 7,447,900 |
| 2025-10-23 | 8,900.00 | 8,950.00 | 8,725.00 | 8,825.00 | 8,487.29 | 14,457,700 |
| 2025-10-22 | 9,300.00 | 9,325.00 | 8,900.00 | 8,900.00 | 8,559.42 | 7,695,400 |
| 2025-10-21 | 9,500.00 | 9,500.00 | 9,225.00 | 9,275.00 | 8,920.07 | 3,346,700 |
| 2025-10-20 | 9,425.00 | 9,550.00 | 9,275.00 | 9,375.00 | 9,016.25 | 7,951,500 |
| 2025-10-17 | 9,300.00 | 9,400.00 | 9,025.00 | 9,400.00 | 9,040.29 | 8,398,300 |
| 2025-10-16 | 8,700.00 | 9,300.00 | 8,650.00 | 9,250.00 | 8,896.03 | 10,168,600 |
| 2025-10-15 | 8,500.00 | 8,750.00 | 8,425.00 | 8,675.00 | 8,343.03 | 9,029,700 |
| 2025-10-14 | 8,900.00 | 8,900.00 | 8,475.00 | 8,475.00 | 8,150.69 | 10,863,600 |
| 2025-10-13 | 8,850.00 | 8,925.00 | 8,800.00 | 8,800.00 | 8,463.25 | 4,920,500 |
| 2025-10-10 | 9,150.00 | 9,175.00 | 8,850.00 | 8,850.00 | 8,511.34 | 11,183,000 |
| 2025-10-09 | 9,200.00 | 9,325.00 | 9,075.00 | 9,100.00 | 8,751.77 | 7,056,400 |
| 2025-10-08 | 9,200.00 | 9,375.00 | 9,150.00 | 9,200.00 | 8,847.94 | 3,003,600 |
| 2025-10-07 | 9,475.00 | 9,475.00 | 9,200.00 | 9,200.00 | 8,847.94 | 4,053,100 |
| 2025-10-06 | 9,550.00 | 9,550.00 | 9,400.00 | 9,500.00 | 9,136.46 | 2,234,600 |
| 2025-10-03 | 9,525.00 | 9,575.00 | 9,400.00 | 9,550.00 | 9,184.55 | 2,598,800 |
| 2025-10-02 | 9,425.00 | 9,625.00 | 9,400.00 | 9,500.00 | 9,136.46 | 2,820,900 |
| 2025-10-01 | 9,550.00 | 9,625.00 | 9,300.00 | 9,325.00 | 8,968.16 | 3,535,600 |
| 2025-09-30 | 9,650.00 | 9,750.00 | 9,475.00 | 9,475.00 | 9,112.42 | 6,069,800 |
| 2025-09-29 | 10,025.00 | 10,050.00 | 9,650.00 | 9,650.00 | 9,280.72 | 6,132,900 |
| 2025-09-26 | 9,800.00 | 10,050.00 | 9,675.00 | 10,000.00 | 9,617.33 | 8,532,100 |
| 2025-09-25 | 9,625.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,424.98 | 6,445,600 |
| 2025-09-24 | 9,700.00 | 9,725.00 | 9,550.00 | 9,550.00 | 9,184.55 | 5,779,000 |
| 2025-09-23 | 9,700.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,328.81 | 1,955,400 |
| 2025-09-22 | 9,700.00 | 9,825.00 | 9,500.00 | 9,625.00 | 9,256.68 | 4,473,300 |
| 2025-09-19 | 9,425.00 | 9,700.00 | 9,425.00 | 9,700.00 | 9,328.81 | 6,110,200 |
| 2025-09-18 | 9,500.00 | 9,525.00 | 9,425.00 | 9,425.00 | 9,064.33 | 2,855,900 |
| 2025-09-17 | 9,275.00 | 9,500.00 | 9,250.00 | 9,500.00 | 9,136.46 | 3,034,300 |
| 2025-09-16 | 9,250.00 | 9,325.00 | 9,200.00 | 9,300.00 | 8,944.12 | 2,267,100 |
| 2025-09-15 | 9,250.00 | 9,325.00 | 9,150.00 | 9,225.00 | 8,871.99 | 3,520,100 |
| 2025-09-12 | 9,300.00 | 9,400.00 | 9,175.00 | 9,250.00 | 8,896.03 | 4,228,300 |
| 2025-09-11 | 9,225.00 | 9,400.00 | 9,200.00 | 9,300.00 | 8,944.12 | 4,876,500 |
| 2025-09-10 | 9,225.00 | 9,225.00 | 9,150.00 | 9,225.00 | 8,871.99 | 2,211,300 |
| 2025-09-09 | 9,325.00 | 9,325.00 | 9,100.00 | 9,225.00 | 8,871.99 | 4,218,400 |
| 2025-09-08 | 9,300.00 | 9,475.00 | 9,275.00 | 9,375.00 | 9,016.25 | 8,124,700 |
| 2025-09-05 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 8,896.03 | 0 |
| 2025-09-04 | 9,300.00 | 9,300.00 | 9,200.00 | 9,250.00 | 8,896.03 | 2,740,200 |
| 2025-09-03 | 9,225.00 | 9,300.00 | 9,200.00 | 9,300.00 | 8,944.12 | 2,439,300 |
| 2025-09-02 | 9,225.00 | 9,325.00 | 9,200.00 | 9,200.00 | 8,847.94 | 3,319,500 |
| 2025-09-01 | 8,800.00 | 9,275.00 | 8,650.00 | 9,200.00 | 8,847.94 | 5,969,700 |
| 2025-08-29 | 9,250.00 | 9,275.00 | 8,975.00 | 8,975.00 | 8,631.55 | 12,958,600 |
| 2025-08-28 | 9,325.00 | 9,450.00 | 9,275.00 | 9,300.00 | 8,944.12 | 4,029,300 |
| 2025-08-27 | 9,375.00 | 9,425.00 | 9,325.00 | 9,325.00 | 8,968.16 | 3,413,900 |
| 2025-08-26 | 9,500.00 | 9,575.00 | 9,375.00 | 9,375.00 | 9,016.25 | 9,031,900 |
| 2025-08-25 | 9,575.00 | 9,625.00 | 9,500.00 | 9,500.00 | 9,136.46 | 5,199,200 |
| 2025-08-22 | 9,600.00 | 9,675.00 | 9,550.00 | 9,575.00 | 9,208.59 | 3,331,700 |
| 2025-08-21 | 9,600.00 | 9,700.00 | 9,550.00 | 9,550.00 | 9,184.55 | 3,901,000 |
| 2025-08-20 | 9,775.00 | 9,825.00 | 9,600.00 | 9,650.00 | 9,280.72 | 5,730,000 |
| 2025-08-19 | 9,900.00 | 9,925.00 | 9,625.00 | 9,775.00 | 9,400.94 | 6,045,500 |
| 2025-08-18 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,521.16 | 0 |
| 2025-08-15 | 9,750.00 | 9,950.00 | 9,550.00 | 9,900.00 | 9,521.16 | 18,332,000 |
| 2025-08-14 | 9,450.00 | 9,825.00 | 9,425.00 | 9,725.00 | 9,352.85 | 25,589,500 |
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.