PT Indofood CBP Sukses Makmur Tbk (IDX:ICBP)
Indonesia · Delayed Price · Currency is IDR 9,250.00
-50.00 (-0.54%)
Sep 4, 2025, 4:14 PM WIB
IDX:ICBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 10,400.00 | 10,425.00 | 10,275.00 | 10,350.00 | 10,350.00 | -0.48% | 2,396,100 |
| Jul 15, 2025 | 10,400.00 | 10,425.00 | 10,150.00 | 10,400.00 | 10,400.00 | - | 12,047,900 |
| Jul 14, 2025 | 10,325.00 | 10,425.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.73% | 4,153,500 |
| Jul 11, 2025 | 10,475.00 | 10,500.00 | 10,300.00 | 10,325.00 | 10,325.00 | -1.20% | 2,731,600 |
| Jul 10, 2025 | 10,500.00 | 10,500.00 | 10,350.00 | 10,450.00 | 10,450.00 | -0.71% | 3,168,500 |
| Jul 9, 2025 | 10,525.00 | 10,550.00 | 10,075.00 | 10,525.00 | 10,525.00 | 0.24% | 6,547,300 |
| Jul 8, 2025 | 10,450.00 | 10,550.00 | 10,325.00 | 10,500.00 | 10,500.00 | - | 7,659,400 |
| Jul 7, 2025 | 10,725.00 | 10,725.00 | 10,275.00 | 10,500.00 | 10,500.00 | -1.41% | 5,720,900 |
| Jul 4, 2025 | 10,750.00 | 10,800.00 | 10,550.00 | 10,650.00 | 10,650.00 | -0.93% | 1,376,400 |
| Jul 3, 2025 | 10,600.00 | 10,850.00 | 10,550.00 | 10,750.00 | 10,750.00 | 2.38% | 3,199,900 |
| Jul 2, 2025 | 10,425.00 | 10,625.00 | 10,350.00 | 10,500.00 | 10,500.00 | -1.18% | 3,473,000 |
| Jul 1, 2025 | 10,500.00 | 10,625.00 | 10,400.00 | 10,625.00 | 10,375.00 | 1.19% | 4,235,400 |
| Jun 30, 2025 | 10,350.00 | 10,550.00 | 10,200.00 | 10,500.00 | 10,252.94 | 3.45% | 12,168,800 |
| Jun 26, 2025 | 10,100.00 | 10,300.00 | 9,950.00 | 10,150.00 | 9,911.18 | -0.73% | 10,959,700 |
| Jun 25, 2025 | 10,450.00 | 10,450.00 | 10,175.00 | 10,225.00 | 9,984.41 | - | 2,262,900 |