Indofood Cbp Sukses Makmur Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	9,600.00	9,650.00	9,375.00	9,475.00	9,112.42	9,967,500
2025-08-12	9,600.00	9,700.00	9,500.00	9,550.00	9,184.55	6,203,500
2025-08-11	9,350.00	9,600.00	9,350.00	9,550.00	9,184.55	7,665,100
2025-08-08	9,450.00	9,450.00	9,350.00	9,350.00	8,992.20	7,653,700
2025-08-07	9,550.00	9,575.00	9,500.00	9,500.00	9,136.46	6,473,400
2025-08-06	9,575.00	9,625.00	9,500.00	9,550.00	9,184.55	5,467,100
2025-08-05	9,600.00	9,625.00	9,475.00	9,575.00	9,208.59	8,541,600
2025-08-04	9,900.00	9,925.00	9,525.00	9,550.00	9,184.55	12,748,700
2025-08-01	9,900.00	9,950.00	9,800.00	9,900.00	9,521.16	9,390,400
2025-07-31	9,925.00	9,975.00	9,800.00	9,800.00	9,424.98	4,990,600
2025-07-30	10,050.00	10,100.00	9,800.00	9,925.00	9,545.20	11,795,400
2025-07-29	10,225.00	10,250.00	9,950.00	10,000.00	9,617.33	23,316,400
2025-07-28	10,550.00	10,575.00	10,225.00	10,225.00	9,833.72	5,895,900
2025-07-25	10,350.00	10,550.00	10,275.00	10,550.00	10,146.28	6,635,900
2025-07-24	10,450.00	10,475.00	10,350.00	10,350.00	9,953.94	2,976,000
2025-07-23	10,475.00	10,475.00	10,300.00	10,450.00	10,050.11	3,234,000
2025-07-22	10,525.00	10,525.00	10,350.00	10,350.00	9,953.94	2,916,000
2025-07-21	10,425.00	10,500.00	10,250.00	10,500.00	10,098.19	11,341,700
2025-07-18	10,350.00	10,525.00	10,300.00	10,400.00	10,002.02	12,730,500
2025-07-17	10,350.00	10,400.00	10,150.00	10,350.00	9,953.94	13,247,400
2025-07-16	10,400.00	10,425.00	10,275.00	10,350.00	9,953.94	2,396,100
2025-07-15	10,400.00	10,425.00	10,150.00	10,400.00	10,002.02	12,047,900
2025-07-14	10,325.00	10,425.00	10,200.00	10,400.00	10,002.02	4,153,500
2025-07-11	10,475.00	10,500.00	10,300.00	10,325.00	9,929.89	2,731,600
2025-07-10	10,500.00	10,500.00	10,350.00	10,450.00	10,050.11	3,168,500
2025-07-09	10,525.00	10,550.00	10,075.00	10,525.00	10,122.24	6,547,300
2025-07-08	10,450.00	10,550.00	10,325.00	10,500.00	10,098.19	7,659,400
2025-07-07	10,725.00	10,725.00	10,275.00	10,500.00	10,098.19	5,720,900
2025-07-04	10,750.00	10,800.00	10,550.00	10,650.00	10,242.45	1,376,400
2025-07-03	10,600.00	10,850.00	10,550.00	10,750.00	10,338.63	3,199,900
2025-07-02	10,425.00	10,625.00	10,350.00	10,500.00	10,098.19	3,473,000
2025-07-01	10,500.00	10,625.00	10,400.00	10,625.00	9,977.98	4,235,400
2025-06-30	10,350.00	10,550.00	10,200.00	10,500.00	9,860.59	12,168,800
2025-06-26	10,100.00	10,300.00	9,950.00	10,150.00	9,531.90	10,959,700
2025-06-25	10,450.00	10,450.00	10,175.00	10,225.00	9,602.34	2,262,900
2025-06-24	10,200.00	10,375.00	10,175.00	10,225.00	9,602.34	3,624,700
2025-06-23	10,300.00	10,300.00	9,950.00	9,950.00	9,344.08	8,896,600
2025-06-20	10,450.00	10,650.00	10,200.00	10,425.00	9,790.16	14,686,100
2025-06-19	10,675.00	10,675.00	10,400.00	10,450.00	9,813.64	4,446,100
2025-06-18	10,600.00	10,675.00	10,550.00	10,650.00	10,001.46	2,999,200
2025-06-17	10,575.00	10,725.00	10,575.00	10,625.00	9,977.98	2,443,900
2025-06-16	10,600.00	10,750.00	10,550.00	10,575.00	9,931.02	3,557,500
2025-06-13	10,675.00	10,725.00	10,550.00	10,600.00	9,954.50	4,299,100
2025-06-12	10,700.00	10,825.00	10,600.00	10,675.00	10,024.93	4,172,700
2025-06-11	10,700.00	10,750.00	10,550.00	10,700.00	10,048.41	5,451,900
2025-06-10	10,700.00	10,750.00	10,500.00	10,650.00	10,001.46	4,733,600
2025-06-05	10,800.00	10,800.00	10,600.00	10,700.00	10,048.41	1,482,700
2025-06-04	10,825.00	10,825.00	10,600.00	10,825.00	10,165.80	3,186,300
2025-06-03	10,800.00	10,850.00	10,600.00	10,625.00	9,977.98	2,685,000
2025-06-02	10,825.00	10,900.00	10,550.00	10,800.00	10,142.32	10,667,100
2025-05-28	11,200.00	11,225.00	10,900.00	10,900.00	10,236.23	7,578,200
2025-05-27	11,075.00	11,225.00	10,950.00	11,125.00	10,447.53	4,928,700
2025-05-26	10,825.00	11,050.00	10,825.00	11,025.00	10,353.62	4,661,200
2025-05-23	10,850.00	10,900.00	10,800.00	10,825.00	10,165.80	1,811,100
2025-05-22	10,825.00	11,000.00	10,725.00	10,800.00	10,142.32	3,175,000
2025-05-21	10,825.00	10,925.00	10,700.00	10,825.00	10,165.80	4,312,500
2025-05-20	11,050.00	11,075.00	10,750.00	10,750.00	10,095.37	6,391,600
2025-05-19	11,100.00	11,100.00	10,925.00	10,950.00	10,283.19	5,847,100
2025-05-16	11,200.00	11,200.00	10,900.00	11,075.00	10,400.58	7,428,000
2025-05-15	11,175.00	11,475.00	11,050.00	11,050.00	10,377.10	3,943,900

← NewerPage 6 of 21 · 1,218 trading daysOlder →

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.