PT Indofood CBP Sukses Makmur Tbk (IDX:ICBP)
Indonesia · Delayed Price · Currency is IDR 9,675.00
-325.00 (-3.25%)
Sep 29, 2025, 3:49 PM WIB
IDX:ICBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9,800.00 | 10,050.00 | 9,675.00 | 10,000.00 | 10,000.00 | 2.04% | 6,091,000 |
| 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 |
| Aug 6, 2025 | 9,575.00 | 9,625.00 | 9,500.00 | 9,550.00 | 9,550.00 | -0.26% | 5,467,100 |
| Aug 5, 2025 | 9,600.00 | 9,625.00 | 9,475.00 | 9,575.00 | 9,575.00 | 0.26% | 8,541,600 |
| Aug 4, 2025 | 9,900.00 | 9,925.00 | 9,525.00 | 9,550.00 | 9,550.00 | -3.54% | 12,748,700 |
| Aug 1, 2025 | 9,900.00 | 9,950.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.02% | 9,390,500 |
| Jul 31, 2025 | 9,925.00 | 9,975.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.26% | 4,990,600 |
| Jul 30, 2025 | 10,050.00 | 10,100.00 | 9,800.00 | 9,925.00 | 9,925.00 | -0.75% | 11,795,400 |
| Jul 29, 2025 | 10,225.00 | 10,250.00 | 9,950.00 | 10,000.00 | 10,000.00 | -2.20% | 23,316,400 |
| Jul 28, 2025 | 10,550.00 | 10,575.00 | 10,225.00 | 10,225.00 | 10,225.00 | -3.08% | 5,895,900 |
| Jul 25, 2025 | 10,350.00 | 10,550.00 | 10,275.00 | 10,550.00 | 10,550.00 | 1.93% | 6,635,900 |
| Jul 24, 2025 | 10,450.00 | 10,475.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.96% | 2,976,000 |
| Jul 23, 2025 | 10,475.00 | 10,475.00 | 10,300.00 | 10,450.00 | 10,450.00 | 0.97% | 3,234,000 |
| Jul 22, 2025 | 10,525.00 | 10,525.00 | 10,350.00 | 10,350.00 | 10,350.00 | -1.43% | 2,916,000 |
| Jul 21, 2025 | 10,425.00 | 10,500.00 | 10,250.00 | 10,500.00 | 10,500.00 | 0.96% | 11,341,700 |
| Jul 18, 2025 | 10,350.00 | 10,525.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.48% | 12,730,500 |
| Jul 17, 2025 | 10,350.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,350.00 | - | 13,247,400 |