PT Indofood CBP Sukses Makmur Tbk (IDX:ICBP)
Indonesia · Delayed Price · Currency is IDR 9,400.00
+150.00 (1.62%)
Oct 17, 2025, 4:14 PM WIB
IDX:ICBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9,300.00 | 9,400.00 | 9,025.00 | 9,400.00 | 9,400.00 | 1.62% | 8,398,300 |
| Oct 16, 2025 | 8,700.00 | 9,300.00 | 8,650.00 | 9,250.00 | 9,250.00 | 6.63% | 10,168,600 |
| Oct 15, 2025 | 8,500.00 | 8,750.00 | 8,425.00 | 8,675.00 | 8,675.00 | 2.36% | 9,029,700 |
| Oct 14, 2025 | 8,900.00 | 8,900.00 | 8,475.00 | 8,475.00 | 8,475.00 | -3.69% | 10,863,700 |
| Oct 13, 2025 | 8,850.00 | 8,925.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.56% | 4,920,500 |
| Oct 10, 2025 | 9,150.00 | 9,175.00 | 8,850.00 | 8,850.00 | 8,850.00 | -2.75% | 11,183,000 |
| Oct 9, 2025 | 9,200.00 | 9,325.00 | 9,075.00 | 9,100.00 | 9,100.00 | -1.09% | 7,056,400 |
| Oct 8, 2025 | 9,200.00 | 9,375.00 | 9,150.00 | 9,200.00 | 9,200.00 | - | 3,003,600 |
| Oct 7, 2025 | 9,475.00 | 9,475.00 | 9,200.00 | 9,200.00 | 9,200.00 | -3.16% | 4,053,100 |
| Oct 6, 2025 | 9,550.00 | 9,550.00 | 9,400.00 | 9,500.00 | 9,500.00 | -0.52% | 2,234,600 |
| Oct 3, 2025 | 9,525.00 | 9,575.00 | 9,400.00 | 9,550.00 | 9,550.00 | 0.53% | 2,598,800 |
| Oct 2, 2025 | 9,425.00 | 9,625.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1.88% | 2,820,900 |
| Oct 1, 2025 | 9,550.00 | 9,625.00 | 9,300.00 | 9,325.00 | 9,325.00 | -1.58% | 3,535,600 |
| Sep 30, 2025 | 9,650.00 | 9,750.00 | 9,475.00 | 9,475.00 | 9,475.00 | -1.81% | 6,069,800 |
| Sep 29, 2025 | 10,025.00 | 10,050.00 | 9,650.00 | 9,650.00 | 9,650.00 | -3.50% | 6,132,900 |
| Sep 26, 2025 | 9,800.00 | 10,050.00 | 9,675.00 | 10,000.00 | 10,000.00 | 2.04% | 8,532,100 |
| Sep 25, 2025 | 9,625.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 2.62% | 6,445,600 |
| Sep 24, 2025 | 9,700.00 | 9,725.00 | 9,550.00 | 9,550.00 | 9,550.00 | -1.55% | 5,779,000 |
| Sep 23, 2025 | 9,700.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 0.78% | 4,473,300 |
| Sep 22, 2025 | 9,700.00 | 9,825.00 | 9,500.00 | 9,625.00 | 9,625.00 | -0.77% | 4,473,300 |
| Sep 19, 2025 | 9,425.00 | 9,700.00 | 9,425.00 | 9,700.00 | 9,700.00 | 2.92% | 6,110,200 |
| Sep 18, 2025 | 9,500.00 | 9,525.00 | 9,425.00 | 9,425.00 | 9,425.00 | -0.79% | 2,855,900 |
| Sep 17, 2025 | 9,275.00 | 9,500.00 | 9,250.00 | 9,500.00 | 9,500.00 | 2.15% | 3,034,300 |
| Sep 16, 2025 | 9,250.00 | 9,325.00 | 9,200.00 | 9,300.00 | 9,300.00 | 0.81% | 2,267,100 |
| Sep 15, 2025 | 9,250.00 | 9,325.00 | 9,150.00 | 9,225.00 | 9,225.00 | -0.27% | 3,520,100 |
| Sep 12, 2025 | 9,300.00 | 9,400.00 | 9,175.00 | 9,250.00 | 9,250.00 | -0.54% | 4,228,300 |
| Sep 11, 2025 | 9,225.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 0.81% | 4,876,500 |
| Sep 10, 2025 | 9,225.00 | 9,225.00 | 9,150.00 | 9,225.00 | 9,225.00 | - | 2,213,000 |
| Sep 9, 2025 | 9,325.00 | 9,325.00 | 9,100.00 | 9,225.00 | 9,225.00 | -1.60% | 4,218,400 |
| Sep 8, 2025 | 9,300.00 | 9,475.00 | 9,275.00 | 9,375.00 | 9,375.00 | 1.35% | 8,124,700 |
| Sep 4, 2025 | 9,300.00 | 9,300.00 | 9,200.00 | 9,250.00 | 9,250.00 | -0.54% | 2,740,200 |
| Sep 3, 2025 | 9,225.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1.09% | 2,439,300 |
| Sep 2, 2025 | 9,225.00 | 9,325.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 3,319,500 |
| Sep 1, 2025 | 8,800.00 | 9,275.00 | 8,650.00 | 9,200.00 | 9,200.00 | 2.51% | 5,969,700 |
| Aug 29, 2025 | 9,250.00 | 9,275.00 | 8,975.00 | 8,975.00 | 8,975.00 | -3.49% | 12,958,600 |
| Aug 28, 2025 | 9,325.00 | 9,450.00 | 9,275.00 | 9,300.00 | 9,300.00 | -0.27% | 4,029,300 |
| Aug 27, 2025 | 9,375.00 | 9,425.00 | 9,325.00 | 9,325.00 | 9,325.00 | -0.53% | 3,413,900 |
| Aug 26, 2025 | 9,500.00 | 9,575.00 | 9,375.00 | 9,375.00 | 9,375.00 | -1.32% | 9,031,900 |
| Aug 25, 2025 | 9,575.00 | 9,625.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.78% | 5,199,200 |
| Aug 22, 2025 | 9,600.00 | 9,675.00 | 9,550.00 | 9,575.00 | 9,575.00 | 0.26% | 3,331,700 |
| Aug 21, 2025 | 9,600.00 | 9,700.00 | 9,550.00 | 9,550.00 | 9,550.00 | -1.04% | 3,901,000 |
| Aug 20, 2025 | 9,775.00 | 9,825.00 | 9,600.00 | 9,650.00 | 9,650.00 | -1.28% | 5,730,000 |
| Aug 19, 2025 | 9,900.00 | 9,925.00 | 9,625.00 | 9,775.00 | 9,775.00 | -1.26% | 6,045,500 |
| Aug 15, 2025 | 9,750.00 | 9,950.00 | 9,550.00 | 9,900.00 | 9,900.00 | 1.80% | 18,332,000 |
| Aug 14, 2025 | 9,450.00 | 9,825.00 | 9,425.00 | 9,725.00 | 9,725.00 | 2.64% | 25,589,500 |
| Aug 13, 2025 | 9,600.00 | 9,650.00 | 9,375.00 | 9,475.00 | 9,475.00 | -0.79% | 9,967,500 |
| Aug 12, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,550.00 | 9,550.00 | - | 6,203,600 |
| Aug 11, 2025 | 9,350.00 | 9,600.00 | 9,350.00 | 9,550.00 | 9,550.00 | 2.14% | 7,665,100 |
| Aug 8, 2025 | 9,450.00 | 9,450.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.58% | 7,653,700 |
| Aug 7, 2025 | 9,550.00 | 9,575.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.52% | 6,473,400 |