Indofood Cbp Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 11,425.00 | 11,425.00 | 11,050.00 | 11,175.00 | 10,494.49 | 5,245,800 |
| 2025-05-09 | 11,400.00 | 11,400.00 | 11,125.00 | 11,200.00 | 10,517.96 | 2,031,000 |
| 2025-05-08 | 11,200.00 | 11,400.00 | 11,100.00 | 11,400.00 | 10,705.78 | 3,008,000 |
| 2025-05-07 | 11,350.00 | 11,400.00 | 11,075.00 | 11,075.00 | 10,400.58 | 4,410,500 |
| 2025-05-06 | 11,250.00 | 11,600.00 | 11,250.00 | 11,275.00 | 10,588.40 | 4,443,700 |
| 2025-05-05 | 11,050.00 | 11,325.00 | 11,050.00 | 11,200.00 | 10,517.96 | 3,839,600 |
| 2025-05-02 | 11,350.00 | 11,350.00 | 10,550.00 | 11,000.00 | 10,330.14 | 10,223,300 |
| 2025-04-30 | 11,250.00 | 11,350.00 | 11,050.00 | 11,350.00 | 10,658.83 | 2,335,600 |
| 2025-04-29 | 11,000.00 | 11,275.00 | 10,900.00 | 11,250.00 | 10,564.92 | 2,295,500 |
| 2025-04-28 | 11,025.00 | 11,075.00 | 10,850.00 | 11,000.00 | 10,330.14 | 1,094,100 |
| 2025-04-25 | 11,100.00 | 11,150.00 | 10,900.00 | 11,000.00 | 10,330.14 | 4,395,500 |
| 2025-04-24 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 10,330.14 | 4,147,600 |
| 2025-04-23 | 10,475.00 | 10,750.00 | 10,400.00 | 10,700.00 | 10,048.41 | 7,661,100 |
| 2025-04-22 | 10,550.00 | 10,550.00 | 10,450.00 | 10,475.00 | 9,837.11 | 1,806,100 |
| 2025-04-21 | 10,600.00 | 10,600.00 | 10,400.00 | 10,550.00 | 9,907.55 | 1,425,200 |
| 2025-04-17 | 10,250.00 | 10,750.00 | 10,100.00 | 10,600.00 | 9,954.50 | 7,789,900 |
| 2025-04-16 | 10,475.00 | 10,475.00 | 10,200.00 | 10,250.00 | 9,625.81 | 3,047,800 |
| 2025-04-15 | 10,325.00 | 10,475.00 | 10,050.00 | 10,475.00 | 9,837.11 | 5,346,100 |
| 2025-04-14 | 9,925.00 | 10,350.00 | 9,925.00 | 10,325.00 | 9,696.25 | 3,364,000 |
| 2025-04-11 | 9,650.00 | 9,950.00 | 9,550.00 | 9,925.00 | 9,320.61 | 5,910,000 |
| 2025-04-10 | 9,825.00 | 10,100.00 | 9,775.00 | 10,000.00 | 9,391.04 | 6,369,200 |
| 2025-04-09 | 9,700.00 | 10,075.00 | 9,450.00 | 9,575.00 | 8,991.92 | 6,675,700 |
| 2025-04-08 | 10,000.00 | 10,000.00 | 9,500.00 | 9,700.00 | 9,109.31 | 13,575,500 |
| 2025-03-27 | 10,350.00 | 10,450.00 | 10,100.00 | 10,175.00 | 9,555.38 | 6,715,200 |
| 2025-03-26 | 10,450.00 | 10,575.00 | 10,300.00 | 10,550.00 | 9,907.55 | 3,818,000 |
| 2025-03-25 | 10,450.00 | 10,675.00 | 10,375.00 | 10,375.00 | 9,743.20 | 2,272,600 |
| 2025-03-24 | 10,500.00 | 10,525.00 | 9,925.00 | 10,425.00 | 9,790.16 | 8,524,900 |
| 2025-03-21 | 10,600.00 | 10,725.00 | 10,475.00 | 10,575.00 | 9,931.02 | 4,579,600 |
| 2025-03-20 | 10,725.00 | 10,725.00 | 10,525.00 | 10,600.00 | 9,954.50 | 2,096,000 |
| 2025-03-19 | 10,775.00 | 10,775.00 | 10,450.00 | 10,725.00 | 10,071.89 | 3,129,100 |
| 2025-03-18 | 10,950.00 | 10,950.00 | 10,525.00 | 10,825.00 | 10,165.80 | 3,133,000 |
| 2025-03-17 | 10,725.00 | 11,000.00 | 10,675.00 | 10,950.00 | 10,283.19 | 1,895,300 |
| 2025-03-14 | 11,025.00 | 11,025.00 | 10,725.00 | 10,750.00 | 10,095.37 | 2,173,400 |
| 2025-03-13 | 11,000.00 | 11,075.00 | 10,775.00 | 11,000.00 | 10,330.14 | 3,685,600 |
| 2025-03-12 | 10,500.00 | 10,975.00 | 10,500.00 | 10,925.00 | 10,259.71 | 4,504,800 |
| 2025-03-11 | 10,400.00 | 10,575.00 | 10,325.00 | 10,425.00 | 9,790.16 | 1,234,500 |
| 2025-03-10 | 10,550.00 | 10,725.00 | 10,475.00 | 10,600.00 | 9,954.50 | 3,750,000 |
| 2025-03-07 | 10,350.00 | 10,725.00 | 10,275.00 | 10,550.00 | 9,907.55 | 3,290,700 |
| 2025-03-06 | 10,325.00 | 10,525.00 | 10,325.00 | 10,350.00 | 9,719.72 | 3,741,000 |
| 2025-03-05 | 10,600.00 | 10,650.00 | 10,400.00 | 10,400.00 | 9,766.68 | 5,465,900 |
| 2025-03-04 | 10,575.00 | 10,650.00 | 10,400.00 | 10,575.00 | 9,931.02 | 3,491,200 |
| 2025-03-03 | 10,450.00 | 10,725.00 | 10,350.00 | 10,575.00 | 9,931.02 | 3,313,000 |
| 2025-02-28 | 10,275.00 | 10,575.00 | 10,200.00 | 10,450.00 | 9,813.64 | 9,319,700 |
| 2025-02-27 | 10,500.00 | 10,600.00 | 10,225.00 | 10,400.00 | 9,766.68 | 10,113,900 |
| 2025-02-26 | 11,325.00 | 11,325.00 | 10,275.00 | 10,500.00 | 9,860.59 | 10,117,200 |
| 2025-02-25 | 11,875.00 | 11,875.00 | 11,325.00 | 11,325.00 | 10,635.35 | 4,676,200 |
| 2025-02-24 | 11,475.00 | 12,000.00 | 11,425.00 | 11,875.00 | 11,151.86 | 3,749,400 |
| 2025-02-21 | 11,525.00 | 11,675.00 | 11,325.00 | 11,500.00 | 10,799.69 | 4,313,200 |
| 2025-02-20 | 11,675.00 | 11,700.00 | 11,425.00 | 11,550.00 | 10,846.65 | 2,565,800 |
| 2025-02-19 | 11,625.00 | 11,775.00 | 11,525.00 | 11,650.00 | 10,940.56 | 4,837,300 |
| 2025-02-18 | 11,500.00 | 11,725.00 | 11,425.00 | 11,525.00 | 10,823.17 | 4,037,000 |
| 2025-02-17 | 11,525.00 | 11,650.00 | 11,450.00 | 11,500.00 | 10,799.69 | 1,815,500 |
| 2025-02-14 | 11,225.00 | 11,700.00 | 11,225.00 | 11,525.00 | 10,823.17 | 6,318,600 |
| 2025-02-13 | 11,150.00 | 11,400.00 | 11,000.00 | 11,225.00 | 10,541.44 | 3,580,600 |
| 2025-02-12 | 11,200.00 | 11,225.00 | 11,025.00 | 11,150.00 | 10,471.01 | 2,337,100 |
| 2025-02-11 | 11,225.00 | 11,375.00 | 11,000.00 | 11,225.00 | 10,541.44 | 4,041,900 |
| 2025-02-10 | 11,450.00 | 11,850.00 | 11,200.00 | 11,275.00 | 10,588.40 | 6,793,800 |
| 2025-02-07 | 11,075.00 | 11,400.00 | 10,800.00 | 11,375.00 | 10,682.31 | 4,344,400 |
| 2025-02-06 | 11,075.00 | 11,075.00 | 10,875.00 | 10,950.00 | 10,283.19 | 3,635,900 |
| 2025-02-05 | 11,100.00 | 11,200.00 | 10,825.00 | 10,900.00 | 10,236.23 | 4,420,400 |
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.