Indofood Cbp Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 8,725.00 | 8,725.00 | 8,525.00 | 8,550.00 | 8,222.82 | 9,738,300 |
| 2025-11-10 | 8,700.00 | 8,725.00 | 8,600.00 | 8,650.00 | 8,318.99 | 6,371,300 |
| 2025-11-07 | 8,550.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,270.90 | 5,446,000 |
| 2025-11-06 | 8,650.00 | 8,675.00 | 8,550.00 | 8,575.00 | 8,246.86 | 15,202,700 |
| 2025-11-05 | 8,500.00 | 8,700.00 | 8,475.00 | 8,700.00 | 8,367.08 | 7,693,000 |
| 2025-11-04 | 8,500.00 | 8,600.00 | 8,475.00 | 8,475.00 | 8,150.69 | 14,071,000 |
| 2025-11-03 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,174.73 | 14,837,200 |
| 2025-10-31 | 8,800.00 | 8,850.00 | 8,700.00 | 8,700.00 | 8,367.08 | 9,693,500 |
| 2025-10-30 | 8,700.00 | 8,875.00 | 8,700.00 | 8,800.00 | 8,463.25 | 13,885,200 |
| 2025-10-29 | 8,800.00 | 8,825.00 | 8,650.00 | 8,700.00 | 8,367.08 | 16,526,500 |
| 2025-10-28 | 8,875.00 | 8,925.00 | 8,700.00 | 8,775.00 | 8,439.21 | 12,338,900 |
| 2025-10-27 | 8,800.00 | 8,975.00 | 8,750.00 | 8,850.00 | 8,511.34 | 8,921,900 |
| 2025-10-24 | 8,850.00 | 8,950.00 | 8,800.00 | 8,800.00 | 8,463.25 | 7,447,900 |
| 2025-10-23 | 8,900.00 | 8,950.00 | 8,725.00 | 8,825.00 | 8,487.29 | 14,457,700 |
← NewerPage 5 of 5 · 254 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.