Indofood Cbp Sukses Makmur Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6,425.00	6,500.00	5,925.00	6,300.00	6,300.00	18,581,700
2026-10-15	7,000.00	7,000.00	6,850.00	6,950.00	6,950.00	2,682,500
2026-10-14	7,025.00	7,125.00	6,975.00	7,000.00	7,000.00	3,291,300
2026-10-13	7,050.00	7,050.00	6,925.00	7,025.00	7,025.00	2,017,100
2026-10-12	6,950.00	7,050.00	6,925.00	7,050.00	7,050.00	4,523,200
2026-10-09	6,750.00	6,950.00	6,750.00	6,950.00	6,950.00	3,122,000
2026-10-08	6,775.00	6,900.00	6,750.00	6,775.00	6,775.00	2,558,900
2026-10-07	6,800.00	6,825.00	6,750.00	6,775.00	6,775.00	924,900
2026-10-06	6,875.00	6,875.00	6,750.00	6,800.00	6,800.00	2,531,100
2026-10-05	6,775.00	6,825.00	6,700.00	6,825.00	6,825.00	1,958,500
2026-10-02	6,650.00	6,800.00	6,625.00	6,750.00	6,750.00	1,857,600
2026-10-01	6,700.00	6,725.00	6,600.00	6,625.00	6,625.00	3,330,100
2026-09-30	6,675.00	6,750.00	6,550.00	6,675.00	6,675.00	6,935,900
2026-09-29	6,675.00	6,750.00	6,525.00	6,675.00	6,675.00	2,701,000
2026-09-28	6,650.00	6,750.00	6,625.00	6,650.00	6,650.00	3,636,400
2026-09-25	6,975.00	6,975.00	6,650.00	6,650.00	6,650.00	4,281,100
2026-09-24	6,900.00	6,975.00	6,800.00	6,975.00	6,975.00	4,221,800
2026-09-23	6,675.00	6,975.00	6,675.00	6,875.00	6,875.00	5,701,800
2026-09-22	6,825.00	6,875.00	6,650.00	6,650.00	6,650.00	5,892,900
2026-09-21	6,925.00	6,925.00	6,775.00	6,800.00	6,800.00	3,673,700
2026-09-18	6,950.00	6,975.00	6,825.00	6,900.00	6,900.00	7,167,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.