Indofood Cbp Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 7,175.00 | 7,250.00 | 7,025.00 | 7,050.00 | 6,780.22 | 7,207,100 |
| 2026-05-07 | 6,900.00 | 7,250.00 | 6,875.00 | 7,175.00 | 6,900.43 | 13,524,700 |
| 2026-05-06 | 6,725.00 | 6,850.00 | 6,725.00 | 6,800.00 | 6,539.78 | 6,494,900 |
| 2026-05-05 | 6,775.00 | 6,800.00 | 6,700.00 | 6,725.00 | 6,467.65 | 7,234,600 |
| 2026-05-04 | 6,775.00 | 6,875.00 | 6,675.00 | 6,800.00 | 6,539.78 | 6,688,000 |
| 2026-05-01 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,515.74 | 0 |
| 2026-04-30 | 6,725.00 | 6,775.00 | 6,650.00 | 6,775.00 | 6,515.74 | 6,568,000 |
| 2026-04-29 | 6,775.00 | 6,825.00 | 6,700.00 | 6,725.00 | 6,467.65 | 6,155,900 |
| 2026-04-28 | 6,900.00 | 6,950.00 | 6,750.00 | 6,775.00 | 6,515.74 | 5,589,600 |
| 2026-04-27 | 6,825.00 | 6,925.00 | 6,750.00 | 6,900.00 | 6,635.96 | 4,100,900 |
| 2026-04-24 | 7,075.00 | 7,100.00 | 6,825.00 | 6,825.00 | 6,563.83 | 8,562,900 |
← NewerPage 3 of 3 · 131 trading days
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.