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 9 Jun 2023
20.00% Scripless = 2,332,380,192.000
Local Percentage
7.19%
Foreign Percentage
12.81%

Graph

Price History

Date Open High Low Close Volume Value Freq
14 Jun 2022 8,600 8,650 8,450 8,650 52,730 45,242,150,000 3,330
15 Jun 2022 8,600 8,625 8,475 8,600 27,744 23,732,390,000 2,402
16 Jun 2022 8,675 8,700 8,650 8,675 66,159 57,436,427,500 4,150
17 Jun 2022 8,625 8,650 8,550 8,550 155,299 132,940,642,500 2,035
20 Jun 2022 8,650 8,975 8,600 8,975 186,392 165,174,680,000 9,900
21 Jun 2022 9,000 9,200 9,000 9,150 185,888 169,781,320,000 6,882
22 Jun 2022 9,150 9,225 8,950 9,225 121,685 111,404,612,500 5,763
23 Jun 2022 9,225 9,350 9,175 9,325 140,357 130,215,322,500 10,223
24 Jun 2022 9,350 9,450 9,300 9,425 145,961 137,277,637,500 6,250
27 Jun 2022 9,425 9,500 9,375 9,500 120,222 113,614,580,000 7,751
28 Jun 2022 9,500 9,525 9,450 9,500 134,287 127,435,975,000 3,581
29 Jun 2022 9,600 9,625 9,400 9,450 68,329 64,870,185,000 3,899
01 Jul 2022 9,550 9,550 9,275 9,350 61,603 58,173,752,500 3,062
04 Jul 2022 9,350 9,350 8,975 9,225 81,058 74,405,642,500 4,841
05 Jul 2022 9,250 9,350 9,150 9,175 48,279 44,526,902,500 3,814
06 Jul 2022 9,175 9,450 9,175 9,450 88,907 83,485,757,500 3,819
07 Jul 2022 9,475 9,500 9,375 9,475 82,195 77,694,330,000 2,863
08 Jul 2022 9,500 9,500 9,250 9,425 47,170 44,166,040,000 2,957
11 Jul 2022 9,400 9,450 9,300 9,450 24,644 23,101,285,000 1,300
13 Jul 2022 9,300 9,400 9,225 9,300 67,862 63,098,932,500 2,880
14 Jul 2022 9,225 9,300 9,150 9,250 54,802 50,632,060,000 2,230
15 Jul 2022 9,200 9,425 9,200 9,350 51,902 48,428,887,500 1,908
18 Jul 2022 9,350 9,500 9,200 9,500 49,031 46,175,380,000 2,688
21 Jul 2022 9,450 9,500 9,325 9,500 52,384 49,447,327,500 2,673
22 Jul 2022 9,500 9,600 9,400 9,400 41,720 39,459,397,500 2,138
25 Jul 2022 9,400 9,500 9,400 9,450 21,689 20,480,705,000 1,416
27 Jul 2022 9,375 9,375 9,200 9,275 65,841 60,955,627,500 4,107
29 Jul 2022 8,950 8,975 8,775 8,825 151,004 133,615,850,000 6,543
01 Aug 2022 8,850 8,975 8,825 8,900 59,693 53,185,562,500 5,690
02 Aug 2022 8,750 8,975 8,700 8,975 87,536 77,593,055,000 3,648
05 Aug 2022 8,925 8,950 8,750 8,800 58,473 51,325,145,000 2,860
08 Aug 2022 8,800 8,925 8,750 8,800 53,816 47,320,182,500 2,720
10 Aug 2022 8,700 8,725 8,500 8,725 91,320 78,484,385,000 5,134
11 Aug 2022 8,800 8,875 8,700 8,875 82,997 73,036,060,000 4,244
12 Aug 2022 8,900 8,900 8,650 8,675 125,957 109,726,055,000 6,345
15 Aug 2022 8,700 8,875 8,675 8,875 77,259 68,079,465,000 2,573
18 Aug 2022 8,750 8,850 8,675 8,775 46,127 40,395,597,500 2,836
19 Aug 2022 8,775 8,800 8,700 8,700 26,715 23,329,575,000 1,746
22 Aug 2022 8,700 8,750 8,600 8,725 65,457 56,679,155,000 2,303
29 Aug 2022 8,675 8,850 8,650 8,850 32,316 28,356,397,500 1,822
30 Aug 2022 8,850 8,875 8,725 8,725 47,863 41,949,777,500 2,400
31 Aug 2022 8,125 8,425 8,125 8,300 401,799 330,072,442,500 15,181
01 Sep 2022 8,300 8,725 8,300 8,700 221,998 190,471,752,500 14,288
02 Sep 2022 8,700 8,725 8,575 8,725 72,279 62,688,037,500 3,688
05 Sep 2022 8,700 8,725 8,600 8,700 76,940 66,738,312,500 3,435
06 Sep 2022 8,700 8,775 8,600 8,650 82,066 71,434,640,000 3,050
07 Sep 2022 8,600 8,650 8,500 8,550 69,893 59,891,050,000 3,789
08 Sep 2022 8,550 8,600 8,500 8,525 25,674 21,953,310,000 1,835
09 Sep 2022 8,525 8,550 8,425 8,450 47,835 40,510,605,000 2,764
12 Sep 2022 8,450 8,600 8,450 8,600 34,790 29,664,487,500 2,641
14 Sep 2022 8,475 8,600 8,475 8,525 52,873 45,162,727,500 2,436
19 Sep 2022 8,625 8,775 8,575 8,700 44,454 38,710,405,000 3,523
20 Sep 2022 8,700 8,900 8,700 8,875 69,783 61,669,270,000 4,015
21 Sep 2022 8,900 8,900 8,700 8,700 49,795 43,812,485,000 3,636
22 Sep 2022 8,700 8,825 8,675 8,825 34,742 30,474,070,000 1,807
23 Sep 2022 8,850 9,000 8,775 9,000 73,100 65,064,655,000 3,442
27 Sep 2022 9,075 9,075 8,850 8,850 85,237 76,242,445,000 3,279
28 Sep 2022 8,850 8,950 8,800 8,800 32,433 28,701,395,000 1,869
29 Sep 2022 8,800 8,875 8,750 8,850 46,529 40,946,015,000 3,019
03 Oct 2022 8,650 8,750 8,625 8,725 36,929 32,157,547,500 1,661
04 Oct 2022 8,725 8,775 8,475 8,525 73,305 63,108,377,500 3,695
10 Oct 2022 8,900 8,950 8,850 8,950 57,125 50,876,300,000 2,505
13 Oct 2022 8,925 8,950 8,800 8,850 31,060 27,484,275,000 3,363
18 Oct 2022 8,825 8,950 8,775 8,950 46,066 40,959,725,000 3,365
25 Oct 2022 9,425 9,525 9,400 9,525 105,731 100,044,402,500 4,146
01 Nov 2022 9,725 9,725 9,350 9,500 101,943 96,815,722,500 5,030
03 Nov 2022 9,600 9,650 9,475 9,550 42,662 40,725,765,000 1,835
04 Nov 2022 9,525 9,650 9,375 9,650 66,686 63,931,937,500 3,260
08 Nov 2022 9,750 9,750 9,650 9,750 19,541 18,978,327,500 1,363
09 Nov 2022 9,750 9,775 9,700 9,750 57,605 56,128,967,500 2,155
10 Nov 2022 9,750 9,775 9,700 9,725 33,222 32,308,972,500 1,950
14 Nov 2022 9,850 9,850 9,725 9,750 26,023 25,437,117,500 2,063
15 Nov 2022 9,750 9,825 9,725 9,800 52,082 50,995,295,000 1,799
16 Nov 2022 9,800 9,800 9,600 9,775 36,658 35,733,442,500 2,443
17 Nov 2022 9,750 9,800 9,600 9,675 37,635 36,603,157,500 1,407
18 Nov 2022 9,675 9,775 9,500 9,650 33,512 32,341,007,500 1,519
21 Nov 2022 9,650 9,825 9,625 9,800 29,727 29,042,810,000 2,077
22 Nov 2022 9,800 9,850 9,650 9,650 26,252 25,624,397,500 2,723
24 Nov 2022 9,900 9,900 9,775 9,800 29,662 29,082,987,500 1,252
25 Nov 2022 9,800 9,900 9,700 9,900 51,244 50,474,305,000 2,561
29 Nov 2022 10,000 10,000 9,900 9,975 45,453 45,268,075,000 3,269
05 Dec 2022 10,175 10,350 10,100 10,350 72,378 74,275,840,000 3,737
06 Dec 2022 10,275 10,350 10,150 10,350 42,520 43,613,625,000 3,534
08 Dec 2022 10,200 10,225 10,050 10,200 43,566 44,173,712,500 2,815
12 Dec 2022 10,100 10,400 9,925 10,400 64,675 66,375,525,000 4,795
15 Dec 2022 10,300 10,350 10,200 10,300 25,781 26,549,700,000 1,730
16 Dec 2022 10,300 10,450 10,250 10,425 68,107 70,815,782,500 3,908
19 Dec 2022 10,400 10,400 10,150 10,150 34,097 34,791,870,000 2,444
20 Dec 2022 10,150 10,300 10,050 10,300 20,004 20,396,785,000 1,822
21 Dec 2022 10,275 10,300 10,200 10,225 14,935 15,317,842,500 1,240
26 Dec 2022 10,050 10,150 10,000 10,150 10,280 10,345,262,500 1,680
27 Dec 2022 10,150 10,200 10,050 10,075 13,380 13,512,380,000 1,139
28 Dec 2022 10,125 10,175 10,000 10,175 12,429 12,530,992,500 1,195
29 Dec 2022 10,150 10,175 9,725 10,175 38,586 38,651,347,500 2,909
30 Dec 2022 10,175 10,175 10,000 10,000 19,580 19,671,922,500 1,776
02 Jan 2023 9,975 10,200 9,975 10,150 12,425 12,600,912,500 1,124
03 Jan 2023 10,100 10,300 10,100 10,175 31,699 32,336,287,500 2,226
06 Jan 2023 10,225 10,300 10,100 10,175 62,881 64,418,010,000 3,280
09 Jan 2023 10,150 10,275 10,150 10,200 58,301 59,468,130,000 1,670
10 Jan 2023 10,225 10,275 10,150 10,200 123,917 126,404,067,500 2,888
11 Jan 2023 10,200 10,600 10,200 10,525 114,253 119,355,060,000 5,210
18 Jan 2023 10,350 10,475 10,325 10,475 14,687 15,342,812,500 1,537
19 Jan 2023 10,475 10,500 10,375 10,500 31,528 33,024,037,500 1,830
20 Jan 2023 10,500 10,525 10,325 10,500 18,836 19,672,610,000 2,224
25 Jan 2023 10,400 10,450 10,300 10,425 12,647 13,120,560,000 964
01 Feb 2023 10,125 10,375 10,125 10,375 63,947 65,993,442,500 3,445
08 Feb 2023 10,250 10,425 10,250 10,325 14,659 15,129,307,500 1,378
09 Feb 2023 10,325 10,400 10,250 10,300 30,434 31,373,002,500 1,686
10 Feb 2023 10,250 10,375 10,250 10,300 22,068 22,742,935,000 1,460
13 Feb 2023 10,300 10,575 10,275 10,275 90,626 94,419,525,000 4,919
14 Feb 2023 10,350 10,500 10,275 10,300 73,707 76,297,532,500 4,004
17 Feb 2023 10,200 10,400 10,150 10,350 20,974 21,560,430,000 1,662
20 Feb 2023 10,350 10,350 10,175 10,350 16,716 17,171,772,500 1,221
21 Feb 2023 10,350 10,450 10,250 10,300 24,158 24,931,517,500 1,375
22 Feb 2023 10,300 10,300 10,100 10,225 20,381 20,740,190,000 2,252
24 Feb 2023 10,200 10,250 10,150 10,175 13,291 13,566,707,500 1,678
03 Mar 2023 9,850 9,900 9,725 9,725 44,860 43,903,442,500 3,485
06 Mar 2023 9,700 9,850 9,700 9,750 47,626 46,531,237,500 5,702
10 Mar 2023 9,800 9,975 9,625 9,750 34,377 33,487,215,000 2,974
17 Mar 2023 9,500 9,800 9,500 9,550 63,093 60,690,220,000 7,382
28 Mar 2023 10,000 10,200 9,975 10,100 47,091 47,670,267,500 3,706
29 Mar 2023 10,100 10,125 9,975 9,975 41,085 41,119,525,000 2,742
05 Apr 2023 10,200 10,200 10,025 10,125 42,721 43,315,680,000 2,377
10 Apr 2023 10,050 10,075 10,000 10,075 18,665 18,735,535,000 1,629
11 Apr 2023 10,100 10,200 10,050 10,200 19,150 19,409,140,000 1,469
13 Apr 2023 10,075 10,375 10,075 10,250 40,098 41,067,790,000 3,023
14 Apr 2023 10,300 10,350 10,200 10,250 37,321 38,291,085,000 2,624
18 Apr 2023 10,225 10,325 10,150 10,200 41,665 42,643,702,500 2,188
27 Apr 2023 10,100 10,300 10,100 10,250 50,866 51,970,010,000 2,427
28 Apr 2023 10,250 10,575 10,200 10,575 99,350 103,745,037,500 4,506
03 May 2023 10,625 10,850 10,575 10,750 184,757 197,218,242,500 6,040
04 May 2023 10,700 10,850 10,625 10,800 77,854 83,861,480,000 3,817
05 May 2023 10,800 10,875 10,700 10,875 139,227 150,594,590,000 3,644
08 May 2023 10,875 11,050 10,850 11,025 162,804 178,589,987,500 5,389
09 May 2023 11,025 11,125 10,925 11,000 128,326 141,203,512,500 3,316
10 May 2023 10,925 11,050 10,850 10,900 41,408 45,131,895,000 2,263
11 May 2023 10,900 10,975 10,775 10,975 40,740 44,471,880,000 2,232
12 May 2023 10,900 10,975 10,850 10,875 30,285 32,957,800,000 2,060
17 May 2023 11,075 11,075 10,925 11,000 96,278 105,868,432,500 2,322
19 May 2023 11,050 11,050 10,925 10,950 130,827 143,685,420,000 2,069
23 May 2023 11,000 11,350 10,975 11,175 150,696 168,409,000,000 4,442
24 May 2023 11,175 11,250 11,150 11,200 97,208 108,840,985,000 3,021
25 May 2023 11,200 11,275 11,175 11,200 157,178 176,190,000,000 2,114
26 May 2023 11,200 11,250 11,175 11,200 90,794 101,696,330,000 1,967
29 May 2023 11,200 11,250 11,150 11,175 76,075 85,056,232,500 2,003
30 May 2023 11,200 11,325 11,175 11,200 125,076 140,159,430,000 3,527
07 Jun 2023 11,250 11,475 11,250 11,300 129,109 146,023,170,000 3,721
08 Jun 2023 11,325 11,525 11,250 11,300 109,501 123,944,380,000 4,976
09 Jun 2023 11,300 11,400 11,175 11,375 141,389 159,932,487,500 2,716

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 23 Jul 2020 27 Jul 2020 12 Aug 2020 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online