Efek Terdaftar

Indofood CBP Sukses Makmur Tbk, PT

Security name
Indofood CBP Sukses Makmur Tbk
Issuer
Indofood CBP Sukses Makmur Tbk, PT
ISIN Code
ID1000116700
Short Code
ICBP
Type
Saham Biasa
Listing Date
07 Oktober 2010
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
11,661,908,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
11,661,908,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 Oct 2023 10,475 10,775 10,450 10,600 47,266 50,264,347,500 2,321
23 Oct 2023 10,650 10,725 10,450 10,500 42,135 44,509,600,000 3,601
27 Oct 2023 10,275 10,550 10,175 10,525 55,033 57,523,520,000 3,248
30 Oct 2023 10,525 10,525 10,375 10,525 31,870 33,386,200,000 3,171
31 Oct 2023 10,500 10,500 10,125 10,350 45,498 46,850,237,500 2,349
03 Nov 2023 10,325 10,550 10,200 10,450 46,884 48,906,807,500 2,694
06 Nov 2023 10,450 10,500 10,275 10,475 49,232 51,241,710,000 4,081
07 Nov 2023 10,500 10,525 10,325 10,475 59,497 62,086,860,000 2,805
08 Nov 2023 10,500 10,500 10,250 10,475 56,055 58,541,890,000 2,213
09 Nov 2023 10,475 10,650 10,450 10,450 21,663 22,789,045,000 2,297
10 Nov 2023 10,500 10,575 10,400 10,575 22,157 23,288,252,500 1,042
14 Nov 2023 10,350 10,500 10,250 10,450 68,930 71,743,830,000 4,361
15 Nov 2023 10,475 10,650 10,475 10,575 34,539 36,514,395,000 1,764
16 Nov 2023 10,575 10,575 10,400 10,575 60,755 63,886,717,500 3,059
17 Nov 2023 10,625 10,625 10,350 10,475 42,709 44,697,920,000 1,768
20 Nov 2023 10,475 10,550 10,450 10,525 13,291 13,978,367,500 961
21 Nov 2023 10,525 10,525 10,400 10,500 27,788 29,125,805,000 1,893
22 Nov 2023 10,500 10,550 10,400 10,500 21,708 22,775,930,000 1,905
23 Nov 2023 10,525 10,650 10,475 10,550 30,345 32,083,027,500 1,352
24 Nov 2023 10,550 10,550 10,400 10,425 15,104 15,775,117,500 1,304
28 Nov 2023 10,675 10,750 10,550 10,650 45,044 48,107,765,000 3,223
29 Nov 2023 10,650 10,700 10,400 10,500 40,969 43,062,265,000 3,450
30 Nov 2023 10,350 11,550 10,275 11,550 147,811 162,571,425,000 3,910
01 Dec 2023 10,675 10,750 10,475 10,525 74,789 79,291,007,500 4,923
05 Dec 2023 10,525 10,675 10,450 10,675 23,239 24,614,775,000 2,054
06 Dec 2023 10,675 10,950 10,550 10,650 49,639 53,459,487,500 3,564
07 Dec 2023 10,650 10,725 10,525 10,650 30,338 32,287,685,000 2,263
11 Dec 2023 10,900 10,925 10,475 10,525 67,011 71,817,232,500 3,883
12 Dec 2023 10,525 10,725 10,500 10,625 29,931 31,782,872,500 2,472
13 Dec 2023 10,625 10,675 10,500 10,550 32,860 34,692,795,000 2,158
20 Dec 2023 10,575 10,675 10,575 10,575 18,584 19,713,152,500 1,188
21 Dec 2023 10,575 10,650 10,550 10,550 17,249 18,241,062,500 1,229
22 Dec 2023 10,575 10,625 10,475 10,525 13,113 13,810,697,500 1,007
27 Dec 2023 10,525 10,675 10,525 10,575 18,233 19,317,085,000 2,323
29 Dec 2023 10,675 10,800 10,575 10,575 46,809 49,900,702,500 2,413
03 Jan 2024 10,650 10,675 10,600 10,625 8,031 8,547,965,000 910
04 Jan 2024 10,675 11,150 10,650 11,050 70,702 77,389,022,500 3,975
05 Jan 2024 11,025 11,025 10,725 10,725 34,384 37,263,232,500 2,020
08 Jan 2024 10,725 10,925 10,675 10,750 32,067 34,603,035,000 1,922
09 Jan 2024 10,800 11,075 10,800 11,025 44,373 48,846,330,000 2,753
11 Jan 2024 11,350 11,350 11,100 11,125 41,778 46,717,737,500 2,614
15 Jan 2024 11,200 11,350 11,100 11,125 35,626 39,897,365,000 2,352
17 Jan 2024 11,075 11,125 11,000 11,125 28,656 31,749,285,000 2,014
18 Jan 2024 11,175 11,350 11,075 11,275 56,519 63,683,215,000 3,727
19 Jan 2024 11,375 11,625 11,300 11,550 95,919 110,280,470,000 3,129
23 Jan 2024 11,400 11,400 11,225 11,375 37,557 42,477,622,500 3,052
24 Jan 2024 11,400 11,525 11,325 11,400 37,335 42,680,542,500 1,539
25 Jan 2024 11,400 11,500 11,400 11,400 40,400 46,181,320,000 2,538
26 Jan 2024 11,600 11,625 11,275 11,450 53,502 61,277,730,000 2,299
29 Jan 2024 11,450 11,500 11,375 11,400 24,040 27,418,445,000 2,072
30 Jan 2024 11,400 11,425 11,200 11,225 36,726 41,359,932,500 2,251
02 Feb 2024 11,550 11,725 11,425 11,575 65,643 76,296,157,500 4,378
06 Feb 2024 11,500 11,550 11,450 11,525 28,152 32,444,440,000 1,902
07 Feb 2024 11,575 11,575 11,425 11,425 28,079 32,202,267,500 2,027
12 Feb 2024 11,500 11,650 11,425 11,650 65,099 75,624,070,000 3,518
13 Feb 2024 11,650 11,650 11,375 11,375 58,692 67,145,897,500 3,285
16 Feb 2024 11,650 11,675 11,425 11,450 60,086 69,133,475,000 2,748
20 Feb 2024 11,575 11,650 11,450 11,550 47,433 54,642,345,000 3,724
21 Feb 2024 11,550 11,550 11,325 11,475 42,426 48,551,925,000 3,687
22 Feb 2024 11,525 11,625 11,475 11,600 42,816 49,565,810,000 2,749
23 Feb 2024 11,650 11,650 11,450 11,550 45,375 52,334,617,500 2,438
26 Feb 2024 11,575 11,650 11,475 11,550 32,775 37,819,137,500 2,592
27 Feb 2024 11,550 11,650 11,500 11,600 39,284 45,568,690,000 1,718
28 Feb 2024 11,600 11,625 11,550 11,600 15,817 18,326,455,000 1,027
04 Mar 2024 11,625 11,625 11,450 11,450 33,100 38,054,795,000 1,834
05 Mar 2024 11,450 11,475 11,350 11,375 35,595 40,549,702,500 3,112
14 Mar 2024 10,725 10,900 10,650 10,900 94,058 101,281,690,000 4,993
18 Mar 2024 10,750 10,950 10,750 10,850 93,327 101,578,037,500 3,037
19 Mar 2024 10,900 11,225 10,750 11,000 122,334 135,632,602,500 5,849
20 Mar 2024 11,000 11,225 10,975 11,225 47,709 53,301,185,000 2,700
21 Mar 2024 11,225 11,225 10,950 10,950 83,692 92,503,247,500 3,776
22 Mar 2024 11,000 11,125 10,900 11,125 52,840 58,484,127,500 1,853
25 Mar 2024 11,125 11,300 11,025 11,200 40,317 45,172,525,000 2,793
26 Mar 2024 10,550 11,000 10,350 10,850 171,083 184,978,500,000 9,574
28 Mar 2024 11,025 11,600 10,850 11,600 85,838 96,692,260,000 4,429
02 Apr 2024 11,250 11,250 11,025 11,200 43,639 48,560,482,500 2,994
04 Apr 2024 11,000 11,100 10,950 11,025 25,277 27,835,875,000 2,066
05 Apr 2024 11,050 11,050 10,850 10,850 22,421 24,402,240,000 2,207
17 Apr 2024 10,050 10,300 10,050 10,150 143,691 145,979,417,500 6,779
18 Apr 2024 10,150 10,175 9,800 10,100 110,226 110,294,230,000 9,091
19 Apr 2024 9,975 10,000 9,600 9,725 114,964 112,006,537,500 5,695
23 Apr 2024 9,825 10,025 9,825 9,925 55,467 55,135,570,000 4,449
29 Apr 2024 10,750 10,800 10,575 10,675 44,975 47,866,602,500 2,331
03 May 2024 10,475 10,850 10,325 10,850 35,342 37,826,277,500 3,114
06 May 2024 11,150 11,150 10,750 10,850 28,504 30,956,147,500 2,832
07 May 2024 10,900 10,925 10,650 10,775 28,775 30,958,515,000 3,778
08 May 2024 10,825 10,850 10,575 10,775 43,336 46,368,350,000 4,949
13 May 2024 10,600 10,600 10,025 10,300 72,658 75,223,375,000 5,641
14 May 2024 10,300 10,400 10,200 10,300 82,048 84,496,160,000 3,890
17 May 2024 10,575 10,750 10,450 10,550 41,027 43,334,400,000 2,399
20 May 2024 10,600 10,725 10,450 10,500 23,283 24,562,607,500 2,027
21 May 2024 10,550 10,575 10,350 10,400 36,259 37,770,395,000 2,754
22 May 2024 10,500 10,600 10,375 10,475 39,511 41,364,540,000 3,679
28 May 2024 10,475 10,775 10,450 10,600 43,781 46,622,857,500 3,095
29 May 2024 10,600 10,600 10,375 10,425 29,053 30,298,990,000 2,446
31 May 2024 10,275 10,425 9,750 9,750 138,744 136,597,235,000 3,054
03 Jun 2024 9,875 10,425 9,875 10,200 71,552 72,756,465,000 4,808
04 Jun 2024 10,275 10,475 10,250 10,325 25,382 26,265,125,000 2,523
05 Jun 2024 10,450 10,525 10,350 10,450 39,098 40,795,375,000 2,278
06 Jun 2024 10,500 10,600 10,375 10,600 33,047 34,830,642,500 3,468
07 Jun 2024 10,600 10,650 10,450 10,575 28,286 29,765,737,500 1,973
10 Jun 2024 10,575 10,650 10,400 10,500 33,754 35,360,825,000 2,418
11 Jun 2024 10,400 10,600 10,400 10,550 24,644 25,994,882,500 2,329
12 Jun 2024 10,600 10,650 10,500 10,575 44,568 47,127,442,500 3,012
19 Jun 2024 10,500 10,500 10,150 10,200 61,837 63,187,857,500 4,038
20 Jun 2024 10,200 10,225 10,000 10,175 76,272 77,209,372,500 4,312
24 Jun 2024 10,325 10,375 10,175 10,300 17,159 17,689,695,000 1,621
25 Jun 2024 10,300 10,325 10,125 10,125 32,394 32,851,677,500 2,464
26 Jun 2024 10,200 10,450 10,150 10,375 49,230 50,746,120,000 2,920
28 Jun 2024 10,350 10,400 10,275 10,300 64,996 66,996,857,500 1,794
01 Jul 2024 10,300 10,400 10,175 10,300 24,538 25,165,355,000 2,358
02 Jul 2024 10,300 10,300 10,100 10,250 35,643 36,486,975,000 2,090
03 Jul 2024 10,275 10,275 10,150 10,275 53,169 54,308,227,500 2,516
04 Jul 2024 10,275 10,350 10,175 10,225 38,030 38,980,472,500 2,239
05 Jul 2024 10,250 10,275 10,175 10,275 29,432 30,081,487,500 1,492
10 Jul 2024 10,325 10,325 10,200 10,300 31,711 32,621,972,500 1,510
11 Jul 2024 10,325 10,350 10,250 10,300 33,719 34,724,975,000 1,795
12 Jul 2024 10,375 10,550 10,300 10,375 23,454 24,435,880,000 1,452
16 Jul 2024 10,600 10,600 10,350 10,475 13,823 14,442,405,000 1,210
17 Jul 2024 10,550 10,875 10,525 10,750 99,068 106,649,250,000 6,514
18 Jul 2024 10,750 10,800 10,650 10,750 36,825 39,509,680,000 2,257
24 Jul 2024 10,725 10,850 10,650 10,800 20,544 22,163,025,000 2,119
25 Jul 2024 10,800 10,875 10,650 10,850 36,842 39,824,665,000 2,740
26 Jul 2024 10,875 11,000 10,775 10,850 68,068 74,307,820,000 2,428
29 Jul 2024 10,900 10,950 10,750 10,825 57,272 62,150,885,000 2,984
30 Jul 2024 10,950 10,950 10,800 10,900 24,291 26,438,527,500 2,287
01 Aug 2024 11,000 11,125 10,975 11,000 66,554 73,482,487,500 3,564
02 Aug 2024 11,000 11,250 11,000 11,175 74,536 82,953,800,000 4,084
05 Aug 2024 11,000 11,275 10,675 10,900 101,638 111,002,832,500 5,033
08 Aug 2024 11,050 11,125 10,775 10,975 50,637 55,522,270,000 2,550
12 Aug 2024 11,200 11,200 10,950 11,000 34,947 38,429,132,500 2,224
13 Aug 2024 11,200 11,200 11,025 11,175 51,046 56,875,172,500 3,814
14 Aug 2024 11,100 11,550 11,100 11,350 90,820 103,132,490,000 7,889
15 Aug 2024 11,375 11,375 11,200 11,275 37,783 42,641,300,000 3,444
16 Aug 2024 11,425 11,425 11,100 11,375 53,799 60,561,737,500 6,133
19 Aug 2024 11,300 11,400 11,275 11,400 57,343 65,070,232,500 4,505
20 Aug 2024 11,400 11,500 11,275 11,425 95,649 109,339,530,000 2,716
21 Aug 2024 11,500 11,500 11,350 11,450 26,740 30,593,485,000 1,775
22 Aug 2024 11,350 11,475 11,250 11,350 48,554 55,129,000,000 2,925
26 Aug 2024 11,300 11,425 11,150 11,400 66,066 74,491,647,500 3,380
27 Aug 2024 11,425 11,500 11,325 11,425 43,557 49,766,525,000 1,895
28 Aug 2024 11,475 11,575 11,375 11,400 47,225 54,147,917,500 2,490
29 Aug 2024 11,500 11,550 11,400 11,400 39,864 45,666,655,000 2,173
26 Sep 2024 12,650 12,875 12,450 12,775 129,783 164,240,982,500 5,130
27 Sep 2024 12,800 12,800 12,475 12,650 71,394 89,936,555,000 3,286
30 Sep 2024 12,650 12,650 12,325 12,325 73,621 91,483,492,500 3,906
01 Oct 2024 12,325 12,575 12,100 12,450 68,870 84,962,407,500 2,837
02 Oct 2024 12,275 12,400 12,025 12,200 81,712 99,173,655,000 4,180
03 Oct 2024 12,250 12,250 11,950 12,000 102,962 123,701,162,500 3,261
04 Oct 2024 12,000 12,250 11,925 12,125 55,698 67,224,690,000 2,083
07 Oct 2024 12,050 12,150 11,725 12,000 41,288 49,460,407,500 2,729
08 Oct 2024 12,000 12,350 11,925 12,300 57,793 70,468,607,500 3,194
09 Oct 2024 12,200 12,275 12,050 12,075 42,708 51,853,162,500 2,963
10 Oct 2024 12,075 12,225 12,025 12,050 19,086 23,086,840,000 1,368
11 Oct 2024 12,500 12,500 12,075 12,250 43,637 53,483,840,000 3,032
14 Oct 2024 12,250 12,500 12,150 12,350 32,282 40,006,670,000 2,466

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ICBP : 200 IDR) 08 Jul 2024 10 Jul 2024 25 Jul 2024 Active
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Cash Dividend (1 ICBP : 188 IDR) 06 Jul 2023 10 Jul 2023 25 Jul 2023 Active
Proxy Voting   - 30 May 2023 23 Jun 2023 Active
Cash Dividend (1 ICBP : 215 IDR) 01 Aug 2022 03 Aug 2022 23 Aug 2022 Active
Proxy Voting   - 29 Jun 2022 22 Jul 2022 Active
Cash Dividend (1 ICBP : 215 IDR) 06 Sep 2021 08 Sep 2021 28 Sep 2021 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Cash Dividend (1 ICBP : 215 IDR) 27 Jul 2020 12 Aug 2020 Cancelled
Proxy Voting   - 22 Jun 2020 15 Jul 2020 Active
Cash Dividend (1 ICBP : 137 IDR) 14 Jun 2019 18 Jun 2019 04 Jul 2019 Active
Proxy Voting   - 29 Apr 2019 29 May 2019 Active
Cash Dividend (1 ICBP : 58 IDR) 05 Nov 2018 08 Nov 2018 28 Nov 2018 Active
Cash Dividend (1 ICBP : 162 IDR) 08 Jun 2018 22 Jun 2018 03 Jul 2018 Active
Proxy Voting   - 31 May 2018 31 May 2018 Active
Cash Dividend (1 ICBP : 154 IDR) 09 Jun 2017 14 Jun 2017 04 Jul 2017 Active
Proxy Voting   - 09 May 2017 02 Jun 2017 Active
Mandatory Conversion (1 ICBP : 2 ICBP ) - 29 Jul 2016 01 Aug 2016 Active
Cash Dividend (1 ICBP : 256 IDR) 10 Jun 2016 15 Jun 2016 24 Jun 2016 Active
Proxy Voting   - 11 May 2016 03 Jun 2016 Active
Cash Dividend (1 ICBP : 222 IDR) 18 May 2015 21 May 2015 09 Jun 2015 Active
Proxy Voting   - 15 Apr 2015 08 May 2015 Active
Cash Dividend (1 ICBP : 190 IDR) 10 Jul 2014 15 Jul 2014 05 Aug 2014 Active
Proxy Voting   - 29 Apr 2014 16 May 2014 Active
Cash Dividend (1 ICBP : 186 IDR) 12 Jul 2013 17 Jul 2013 31 Jul 2013 Active
Proxy Voting   - 13 May 2013 29 May 2013 Active
Cash Dividend (1 ICBP : 169 IDR) 13 Jul 2012 18 Jul 2012 31 Jul 2012 Active
Proxy Voting   - 25 Apr 2012 11 May 2012 Active
Cash Dividend (1 ICBP : 116 IDR) 21 Jun 2011 24 Jun 2011 07 Jul 2011 Active
Proxy Voting   - 11 May 2011 27 May 2011 Active