Indofood Cbp Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 11,425.00 | 11,425.00 | 11,025.00 | 11,100.00 | 10,424.05 | 2,543,100 |
| 2025-02-03 | 11,450.00 | 11,575.00 | 11,025.00 | 11,225.00 | 10,541.44 | 3,242,900 |
| 2025-01-31 | 11,675.00 | 11,850.00 | 11,450.00 | 11,500.00 | 10,799.69 | 2,701,400 |
| 2025-01-30 | 11,425.00 | 11,650.00 | 11,375.00 | 11,575.00 | 10,870.13 | 2,052,100 |
| 2025-01-24 | 11,000.00 | 11,650.00 | 11,000.00 | 11,425.00 | 10,729.26 | 4,293,800 |
| 2025-01-23 | 11,400.00 | 11,500.00 | 11,275.00 | 11,275.00 | 10,588.40 | 2,962,600 |
| 2025-01-22 | 11,200.00 | 11,475.00 | 11,100.00 | 11,375.00 | 10,682.31 | 5,640,100 |
| 2025-01-21 | 10,525.00 | 11,375.00 | 10,500.00 | 11,000.00 | 10,330.14 | 5,679,300 |
| 2025-01-20 | 10,800.00 | 10,800.00 | 10,525.00 | 10,525.00 | 9,884.07 | 2,593,900 |
| 2025-01-17 | 10,900.00 | 11,050.00 | 10,700.00 | 10,825.00 | 10,165.80 | 2,690,000 |
| 2025-01-16 | 10,800.00 | 11,025.00 | 10,750.00 | 10,925.00 | 10,259.71 | 3,687,800 |
| 2025-01-15 | 10,750.00 | 10,900.00 | 10,600.00 | 10,775.00 | 10,118.84 | 4,810,100 |
| 2025-01-14 | 11,100.00 | 11,100.00 | 10,750.00 | 10,750.00 | 10,095.37 | 3,999,700 |
| 2025-01-13 | 11,050.00 | 11,125.00 | 10,975.00 | 11,100.00 | 10,424.05 | 3,913,400 |
| 2025-01-10 | 11,025.00 | 11,125.00 | 10,950.00 | 11,075.00 | 10,400.58 | 2,469,200 |
| 2025-01-09 | 11,100.00 | 11,100.00 | 11,025.00 | 11,025.00 | 10,353.62 | 1,495,000 |
| 2025-01-08 | 10,925.00 | 11,225.00 | 10,925.00 | 11,100.00 | 10,424.05 | 5,788,600 |
| 2025-01-07 | 11,100.00 | 11,175.00 | 10,925.00 | 10,925.00 | 10,259.71 | 3,994,000 |
| 2025-01-06 | 11,375.00 | 11,375.00 | 11,150.00 | 11,175.00 | 10,494.49 | 1,981,900 |
| 2025-01-03 | 11,225.00 | 11,375.00 | 11,225.00 | 11,375.00 | 10,682.31 | 1,377,300 |
| 2025-01-02 | 11,375.00 | 11,375.00 | 11,125.00 | 11,225.00 | 10,541.44 | 846,100 |
| 2024-12-30 | 11,400.00 | 11,400.00 | 11,150.00 | 11,375.00 | 10,682.31 | 2,852,100 |
| 2024-12-27 | 11,525.00 | 11,550.00 | 11,325.00 | 11,425.00 | 10,729.26 | 5,274,600 |
| 2024-12-24 | 11,425.00 | 11,625.00 | 11,125.00 | 11,575.00 | 10,870.13 | 1,809,000 |
| 2024-12-23 | 11,250.00 | 11,475.00 | 11,250.00 | 11,425.00 | 10,729.26 | 2,328,700 |
| 2024-12-20 | 11,275.00 | 11,400.00 | 11,050.00 | 11,250.00 | 10,564.92 | 3,806,300 |
| 2024-12-19 | 11,375.00 | 11,375.00 | 10,925.00 | 11,200.00 | 10,517.96 | 7,376,500 |
| 2024-12-18 | 11,500.00 | 11,550.00 | 11,150.00 | 11,325.00 | 10,635.35 | 7,023,500 |
| 2024-12-17 | 11,600.00 | 11,725.00 | 11,425.00 | 11,525.00 | 10,823.17 | 3,251,800 |
| 2024-12-16 | 11,850.00 | 11,900.00 | 11,725.00 | 11,800.00 | 11,081.43 | 3,537,900 |
| 2024-12-13 | 11,625.00 | 11,925.00 | 11,625.00 | 11,850.00 | 11,128.38 | 4,752,600 |
| 2024-12-12 | 11,625.00 | 11,650.00 | 11,400.00 | 11,600.00 | 10,893.60 | 3,262,700 |
| 2024-12-11 | 11,650.00 | 11,800.00 | 11,650.00 | 11,725.00 | 11,010.99 | 3,453,500 |
| 2024-12-10 | 11,775.00 | 11,800.00 | 11,600.00 | 11,725.00 | 11,010.99 | 3,743,300 |
| 2024-12-09 | 11,800.00 | 11,800.00 | 11,700.00 | 11,775.00 | 11,057.95 | 4,161,700 |
| 2024-12-06 | 11,900.00 | 11,900.00 | 11,775.00 | 11,825.00 | 11,104.90 | 1,582,600 |
| 2024-12-05 | 11,825.00 | 11,950.00 | 11,775.00 | 11,900.00 | 11,175.34 | 4,593,600 |
| 2024-12-04 | 11,800.00 | 11,925.00 | 11,775.00 | 11,800.00 | 11,081.43 | 4,248,900 |
| 2024-12-03 | 11,925.00 | 11,975.00 | 11,725.00 | 11,925.00 | 11,198.81 | 6,398,300 |
| 2024-12-02 | 11,700.00 | 12,000.00 | 11,700.00 | 11,850.00 | 11,128.38 | 4,943,400 |
| 2024-11-29 | 11,975.00 | 12,025.00 | 11,825.00 | 11,900.00 | 11,175.34 | 4,519,900 |
| 2024-11-28 | 11,975.00 | 11,975.00 | 11,650.00 | 11,900.00 | 11,175.34 | 3,166,900 |
| 2024-11-26 | 12,175.00 | 12,175.00 | 11,900.00 | 11,975.00 | 11,245.77 | 4,931,800 |
| 2024-11-25 | 12,000.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,222.29 | 9,711,300 |
| 2024-11-22 | 12,075.00 | 12,225.00 | 11,925.00 | 12,000.00 | 11,269.25 | 7,267,400 |
| 2024-11-21 | 11,800.00 | 11,900.00 | 11,675.00 | 11,800.00 | 11,081.43 | 4,577,300 |
| 2024-11-20 | 11,925.00 | 11,925.00 | 11,650.00 | 11,800.00 | 11,081.43 | 2,082,200 |
| 2024-11-19 | 11,975.00 | 12,025.00 | 11,775.00 | 11,900.00 | 11,175.34 | 5,336,100 |
| 2024-11-18 | 11,750.00 | 12,025.00 | 11,750.00 | 11,975.00 | 11,245.77 | 2,830,700 |
| 2024-11-15 | 11,450.00 | 11,725.00 | 11,450.00 | 11,675.00 | 10,964.04 | 3,792,500 |
| 2024-11-14 | 11,850.00 | 11,850.00 | 11,450.00 | 11,450.00 | 10,752.74 | 5,482,800 |
| 2024-11-13 | 11,850.00 | 12,000.00 | 11,800.00 | 11,850.00 | 11,128.38 | 4,027,500 |
| 2024-11-12 | 11,950.00 | 12,075.00 | 11,825.00 | 11,850.00 | 11,128.38 | 3,318,200 |
| 2024-11-11 | 12,000.00 | 12,000.00 | 11,650.00 | 11,950.00 | 11,222.29 | 3,367,300 |
| 2024-11-08 | 12,075.00 | 12,175.00 | 12,000.00 | 12,100.00 | 11,363.16 | 2,920,900 |
| 2024-11-07 | 12,200.00 | 12,250.00 | 11,800.00 | 12,075.00 | 11,339.68 | 7,684,900 |
| 2024-11-06 | 12,500.00 | 12,500.00 | 12,050.00 | 12,150.00 | 11,410.11 | 4,396,900 |
| 2024-11-05 | 12,500.00 | 12,600.00 | 12,300.00 | 12,600.00 | 11,832.71 | 3,941,300 |
| 2024-11-04 | 12,175.00 | 12,500.00 | 11,950.00 | 12,325.00 | 11,574.45 | 3,534,000 |
| 2024-11-01 | 12,425.00 | 12,450.00 | 12,100.00 | 12,100.00 | 11,363.16 | 4,011,200 |
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.