PT Indofood CBP Sukses Makmur Tbk (IDX:ICBP)
Indonesia · Delayed Price · Currency is IDR 8,400.00
-50.00 (-0.59%)
At close: Dec 1, 2025
IDX:ICBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8,425.00 | 8,475.00 | 8,400.00 | 8,450.00 | - | - | 2,343,800 |
| Nov 28, 2025 | 8,575.00 | 8,600.00 | 8,425.00 | 8,450.00 | 8,450.00 | -1.17% | 8,785,500 |
| Nov 27, 2025 | 8,600.00 | 8,625.00 | 8,500.00 | 8,550.00 | 8,550.00 | -0.58% | 17,082,500 |
| Nov 26, 2025 | 8,625.00 | 8,650.00 | 8,525.00 | 8,600.00 | 8,600.00 | 0.29% | 19,741,000 |
| Nov 25, 2025 | 8,450.00 | 8,600.00 | 8,450.00 | 8,575.00 | 8,575.00 | 2.69% | 36,155,100 |
| Nov 24, 2025 | 8,350.00 | 8,450.00 | 8,200.00 | 8,350.00 | 8,350.00 | - | 176,275,900 |
| Nov 21, 2025 | 8,350.00 | 8,400.00 | 8,325.00 | 8,350.00 | 8,350.00 | 0.30% | 9,262,700 |
| Nov 20, 2025 | 8,500.00 | 8,525.00 | 8,325.00 | 8,325.00 | 8,325.00 | -0.89% | 15,336,300 |
| Nov 19, 2025 | 8,325.00 | 8,525.00 | 8,325.00 | 8,400.00 | 8,400.00 | 0.90% | 20,237,100 |
| Nov 18, 2025 | 8,375.00 | 8,475.00 | 8,325.00 | 8,325.00 | 8,325.00 | -0.60% | 14,213,100 |
| Nov 17, 2025 | 8,500.00 | 8,700.00 | 8,325.00 | 8,375.00 | 8,375.00 | -0.59% | 21,504,300 |
| Nov 14, 2025 | 8,500.00 | 8,550.00 | 8,425.00 | 8,425.00 | 8,425.00 | -0.59% | 9,077,300 |
| Nov 13, 2025 | 8,525.00 | 8,600.00 | 8,475.00 | 8,475.00 | 8,475.00 | -0.59% | 9,366,500 |
| Nov 12, 2025 | 8,550.00 | 8,675.00 | 8,525.00 | 8,525.00 | 8,525.00 | -0.29% | 7,459,700 |
| Nov 11, 2025 | 8,725.00 | 8,725.00 | 8,525.00 | 8,550.00 | 8,550.00 | -1.16% | 9,738,300 |
| Nov 10, 2025 | 8,700.00 | 8,725.00 | 8,600.00 | 8,650.00 | 8,650.00 | 0.58% | 6,371,300 |
| Nov 7, 2025 | 8,550.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,600.00 | 0.29% | 5,446,000 |
| Nov 6, 2025 | 8,650.00 | 8,675.00 | 8,550.00 | 8,575.00 | 8,575.00 | -1.44% | 15,202,700 |
| Nov 5, 2025 | 8,500.00 | 8,700.00 | 8,475.00 | 8,700.00 | 8,700.00 | 2.65% | 7,693,000 |
| Nov 4, 2025 | 8,500.00 | 8,600.00 | 8,475.00 | 8,475.00 | 8,475.00 | -0.29% | 14,071,000 |
| Nov 3, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 14,837,200 |
| Oct 31, 2025 | 8,800.00 | 8,850.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 9,693,500 |
| Oct 30, 2025 | 8,700.00 | 8,875.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.15% | 13,885,200 |
| Oct 29, 2025 | 8,800.00 | 8,825.00 | 8,650.00 | 8,700.00 | 8,700.00 | -0.85% | 16,526,500 |
| Oct 28, 2025 | 8,875.00 | 8,925.00 | 8,700.00 | 8,775.00 | 8,775.00 | -0.85% | 12,338,900 |
| Oct 27, 2025 | 8,800.00 | 8,975.00 | 8,750.00 | 8,850.00 | 8,850.00 | 0.57% | 8,921,900 |
| Oct 24, 2025 | 8,850.00 | 8,950.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.28% | 7,447,900 |
| Oct 23, 2025 | 8,900.00 | 8,950.00 | 8,725.00 | 8,825.00 | 8,825.00 | -0.84% | 14,457,700 |
| Oct 22, 2025 | 9,300.00 | 9,325.00 | 8,900.00 | 8,900.00 | 8,900.00 | -4.04% | 7,695,400 |
| Oct 21, 2025 | 9,500.00 | 9,500.00 | 9,225.00 | 9,275.00 | 9,275.00 | -1.07% | 3,346,700 |
| Oct 20, 2025 | 9,425.00 | 9,550.00 | 9,275.00 | 9,375.00 | 9,375.00 | -0.27% | 7,951,500 |
| 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% | 1,955,400 |