Indofood Cbp Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 12,450.00 | 12,450.00 | 12,300.00 | 12,325.00 | 11,574.45 | 2,305,900 |
| 2024-10-30 | 12,600.00 | 12,600.00 | 12,350.00 | 12,450.00 | 11,691.84 | 3,915,400 |
| 2024-10-29 | 12,650.00 | 12,675.00 | 12,550.00 | 12,575.00 | 11,809.23 | 1,739,200 |
| 2024-10-28 | 12,575.00 | 12,650.00 | 12,500.00 | 12,650.00 | 11,879.66 | 2,159,300 |
| 2024-10-25 | 12,550.00 | 12,850.00 | 12,525.00 | 12,650.00 | 11,879.66 | 3,657,800 |
| 2024-10-24 | 12,600.00 | 12,675.00 | 12,500.00 | 12,525.00 | 11,762.28 | 1,918,300 |
| 2024-10-23 | 12,500.00 | 12,650.00 | 12,500.00 | 12,600.00 | 11,832.71 | 3,484,200 |
| 2024-10-22 | 12,600.00 | 12,675.00 | 12,425.00 | 12,525.00 | 11,762.28 | 2,545,600 |
| 2024-10-21 | 12,800.00 | 12,800.00 | 12,500.00 | 12,500.00 | 11,738.80 | 3,698,000 |
| 2024-10-18 | 12,625.00 | 12,850.00 | 12,400.00 | 12,800.00 | 12,020.53 | 5,069,700 |
| 2024-10-17 | 12,500.00 | 12,650.00 | 12,350.00 | 12,500.00 | 11,738.80 | 5,359,100 |
| 2024-10-16 | 12,750.00 | 12,750.00 | 12,225.00 | 12,500.00 | 11,738.80 | 3,719,000 |
| 2024-10-15 | 12,350.00 | 12,625.00 | 12,325.00 | 12,575.00 | 11,809.23 | 4,111,700 |
| 2024-10-14 | 12,250.00 | 12,500.00 | 12,150.00 | 12,350.00 | 11,597.93 | 3,228,200 |
| 2024-10-11 | 12,500.00 | 12,500.00 | 12,075.00 | 12,250.00 | 11,504.02 | 4,363,700 |
| 2024-10-10 | 12,075.00 | 12,225.00 | 12,025.00 | 12,050.00 | 11,316.20 | 1,908,600 |
| 2024-10-09 | 12,200.00 | 12,275.00 | 12,050.00 | 12,075.00 | 11,339.68 | 4,270,800 |
| 2024-10-08 | 12,000.00 | 12,350.00 | 11,925.00 | 12,300.00 | 11,550.98 | 5,779,300 |
| 2024-10-07 | 12,050.00 | 12,150.00 | 11,725.00 | 12,000.00 | 11,269.25 | 4,128,800 |
| 2024-10-04 | 12,000.00 | 12,250.00 | 11,925.00 | 12,125.00 | 11,386.63 | 5,569,800 |
| 2024-10-03 | 12,250.00 | 12,250.00 | 11,950.00 | 12,000.00 | 11,269.25 | 10,296,200 |
| 2024-10-02 | 12,275.00 | 12,400.00 | 12,025.00 | 12,200.00 | 11,457.07 | 8,171,200 |
| 2024-10-01 | 12,325.00 | 12,575.00 | 12,100.00 | 12,450.00 | 11,691.84 | 6,887,000 |
| 2024-09-30 | 12,650.00 | 12,650.00 | 12,325.00 | 12,325.00 | 11,574.45 | 7,362,100 |
| 2024-09-27 | 12,800.00 | 12,800.00 | 12,475.00 | 12,650.00 | 11,879.66 | 7,139,400 |
| 2024-09-26 | 12,650.00 | 12,875.00 | 12,450.00 | 12,775.00 | 11,997.05 | 12,978,300 |
| 2024-09-25 | 12,500.00 | 12,500.00 | 12,125.00 | 12,450.00 | 11,691.84 | 7,539,700 |
| 2024-09-24 | 12,325.00 | 12,725.00 | 12,250.00 | 12,425.00 | 11,668.37 | 12,381,000 |
| 2024-09-23 | 12,125.00 | 12,300.00 | 12,000.00 | 12,200.00 | 11,457.07 | 5,239,500 |
| 2024-09-20 | 11,725.00 | 12,350.00 | 11,725.00 | 12,000.00 | 11,269.25 | 11,064,700 |
| 2024-09-19 | 11,525.00 | 11,800.00 | 11,450.00 | 11,700.00 | 10,987.52 | 7,514,700 |
| 2024-09-18 | 11,375.00 | 11,525.00 | 11,375.00 | 11,500.00 | 10,799.69 | 1,922,500 |
| 2024-09-17 | 11,425.00 | 11,450.00 | 11,325.00 | 11,400.00 | 10,705.78 | 3,279,400 |
| 2024-09-13 | 11,375.00 | 11,450.00 | 11,325.00 | 11,325.00 | 10,635.35 | 4,657,400 |
| 2024-09-12 | 11,475.00 | 11,625.00 | 11,475.00 | 11,475.00 | 10,776.22 | 2,736,700 |
| 2024-09-11 | 11,575.00 | 11,600.00 | 11,525.00 | 11,575.00 | 10,870.13 | 3,358,600 |
| 2024-09-10 | 11,675.00 | 11,675.00 | 11,550.00 | 11,575.00 | 10,870.13 | 4,439,800 |
| 2024-09-09 | 11,450.00 | 11,600.00 | 11,200.00 | 11,600.00 | 10,893.60 | 8,829,500 |
| 2024-09-06 | 11,525.00 | 11,700.00 | 11,450.00 | 11,450.00 | 10,752.74 | 4,077,500 |
| 2024-09-05 | 11,450.00 | 11,725.00 | 11,450.00 | 11,650.00 | 10,940.56 | 7,236,600 |
| 2024-09-04 | 11,075.00 | 11,425.00 | 11,075.00 | 11,400.00 | 10,705.78 | 6,155,200 |
| 2024-09-03 | 11,425.00 | 11,450.00 | 11,275.00 | 11,375.00 | 10,682.31 | 4,461,700 |
| 2024-09-02 | 11,400.00 | 11,550.00 | 11,375.00 | 11,500.00 | 10,799.69 | 7,506,100 |
| 2024-08-30 | 11,200.00 | 11,475.00 | 11,200.00 | 11,475.00 | 10,776.22 | 7,521,300 |
| 2024-08-29 | 11,500.00 | 11,550.00 | 11,400.00 | 11,400.00 | 10,705.78 | 3,988,700 |
| 2024-08-28 | 11,475.00 | 11,575.00 | 11,375.00 | 11,400.00 | 10,705.78 | 4,722,500 |
| 2024-08-27 | 11,425.00 | 11,500.00 | 11,325.00 | 11,425.00 | 10,729.26 | 4,355,700 |
| 2024-08-26 | 11,300.00 | 11,425.00 | 11,150.00 | 11,400.00 | 10,705.78 | 6,606,600 |
| 2024-08-23 | 11,350.00 | 11,500.00 | 11,350.00 | 11,475.00 | 10,776.22 | 4,846,300 |
| 2024-08-22 | 11,350.00 | 11,475.00 | 11,250.00 | 11,350.00 | 10,658.83 | 4,855,400 |
| 2024-08-21 | 11,500.00 | 11,500.00 | 11,350.00 | 11,450.00 | 10,752.74 | 2,674,000 |
| 2024-08-20 | 11,400.00 | 11,500.00 | 11,275.00 | 11,425.00 | 10,729.26 | 9,564,900 |
| 2024-08-19 | 11,300.00 | 11,400.00 | 11,275.00 | 11,400.00 | 10,705.78 | 5,734,300 |
| 2024-08-16 | 11,425.00 | 11,425.00 | 11,100.00 | 11,375.00 | 10,682.31 | 5,379,900 |
| 2024-08-15 | 11,375.00 | 11,375.00 | 11,200.00 | 11,275.00 | 10,588.40 | 3,778,300 |
| 2024-08-14 | 11,100.00 | 11,550.00 | 11,100.00 | 11,350.00 | 10,658.83 | 9,082,000 |
| 2024-08-13 | 11,200.00 | 11,200.00 | 11,025.00 | 11,175.00 | 10,494.49 | 5,104,600 |
| 2024-08-12 | 11,200.00 | 11,200.00 | 10,950.00 | 11,000.00 | 10,330.14 | 3,494,700 |
| 2024-08-09 | 11,000.00 | 11,250.00 | 11,000.00 | 11,200.00 | 10,517.96 | 4,031,800 |
| 2024-08-08 | 11,050.00 | 11,125.00 | 10,775.00 | 10,975.00 | 10,306.66 | 5,063,700 |
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.