PT Indofood CBP Sukses Makmur Tbk (IDX:ICBP)
Indonesia · Delayed Price · Currency is IDR 8,375.00
+425.00 (5.35%)
At close: Feb 2, 2026
IDX:ICBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 8,075.00 | 8,375.00 | 8,025.00 | 8,375.00 | 8,375.00 | 5.35% | 19,372,900 |
| Jan 30, 2026 | 7,675.00 | 8,125.00 | 7,675.00 | 7,950.00 | 7,950.00 | 3.58% | 18,174,200 |
| Jan 29, 2026 | 7,700.00 | 7,775.00 | 7,225.00 | 7,675.00 | 7,675.00 | -1.29% | 29,324,800 |
| Jan 28, 2026 | 8,150.00 | 8,150.00 | 7,675.00 | 7,775.00 | 7,775.00 | -5.47% | 21,932,000 |
| Jan 27, 2026 | 8,400.00 | 8,400.00 | 8,125.00 | 8,225.00 | 8,225.00 | -2.08% | 8,344,200 |
| Jan 26, 2026 | 8,275.00 | 8,450.00 | 8,175.00 | 8,400.00 | 8,400.00 | 1.51% | 11,911,100 |
| Jan 23, 2026 | 8,325.00 | 8,350.00 | 8,175.00 | 8,275.00 | 8,275.00 | -0.60% | 11,745,000 |
| Jan 22, 2026 | 8,150.00 | 8,400.00 | 8,075.00 | 8,325.00 | 8,325.00 | 2.78% | 13,969,100 |
| Jan 21, 2026 | 8,125.00 | 8,150.00 | 8,025.00 | 8,100.00 | 8,100.00 | -0.31% | 9,619,600 |
| Jan 20, 2026 | 8,100.00 | 8,200.00 | 8,100.00 | 8,125.00 | 8,125.00 | 0.31% | 4,869,500 |
| Jan 19, 2026 | 8,050.00 | 8,150.00 | 8,025.00 | 8,100.00 | 8,100.00 | 0.62% | 9,458,500 |
| Jan 15, 2026 | 8,000.00 | 8,100.00 | 7,975.00 | 8,050.00 | 8,050.00 | 1.26% | 5,660,000 |
| Jan 14, 2026 | 7,975.00 | 8,050.00 | 7,950.00 | 7,950.00 | 7,950.00 | -0.31% | 5,323,700 |
| Jan 13, 2026 | 7,925.00 | 8,000.00 | 7,925.00 | 7,975.00 | 7,975.00 | 0.95% | 3,957,300 |
| Jan 12, 2026 | 8,000.00 | 8,025.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 10,239,900 |
| Jan 9, 2026 | 8,050.00 | 8,075.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.31% | 5,016,300 |
| Jan 8, 2026 | 8,050.00 | 8,125.00 | 8,025.00 | 8,025.00 | 8,025.00 | -0.31% | 10,684,500 |
| Jan 7, 2026 | 8,100.00 | 8,125.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.62% | 9,501,900 |
| Jan 6, 2026 | 8,100.00 | 8,175.00 | 8,075.00 | 8,100.00 | 8,100.00 | - | 6,207,700 |
| Jan 5, 2026 | 8,100.00 | 8,150.00 | 8,000.00 | 8,100.00 | 8,100.00 | 0.31% | 6,465,500 |
| Jan 2, 2026 | 8,200.00 | 8,225.00 | 8,075.00 | 8,075.00 | 8,075.00 | -1.52% | 4,906,200 |
| Dec 30, 2025 | 8,250.00 | 8,325.00 | 8,175.00 | 8,200.00 | 8,200.00 | -1.20% | 3,807,000 |
| Dec 29, 2025 | 8,250.00 | 8,325.00 | 8,125.00 | 8,300.00 | 8,300.00 | 0.61% | 6,435,900 |
| Dec 24, 2025 | 8,200.00 | 8,275.00 | 8,200.00 | 8,250.00 | 8,250.00 | - | 1,899,500 |
| Dec 23, 2025 | 8,350.00 | 8,350.00 | 8,225.00 | 8,250.00 | 8,250.00 | -1.20% | 4,615,400 |
| Dec 22, 2025 | 8,400.00 | 8,400.00 | 8,275.00 | 8,350.00 | 8,350.00 | -0.89% | 6,241,200 |
| Dec 19, 2025 | 8,250.00 | 8,425.00 | 8,225.00 | 8,425.00 | 8,425.00 | 2.12% | 11,114,100 |
| Dec 18, 2025 | 8,325.00 | 8,400.00 | 8,200.00 | 8,250.00 | 8,250.00 | -0.90% | 6,171,700 |
| Dec 17, 2025 | 8,350.00 | 8,400.00 | 8,300.00 | 8,325.00 | 8,325.00 | -0.30% | 5,997,500 |
| Dec 16, 2025 | 8,325.00 | 8,400.00 | 8,225.00 | 8,350.00 | 8,350.00 | 0.60% | 17,355,800 |
| Dec 15, 2025 | 8,225.00 | 8,375.00 | 8,075.00 | 8,300.00 | 8,300.00 | 2.79% | 15,671,200 |
| Dec 12, 2025 | 8,100.00 | 8,100.00 | 7,975.00 | 8,075.00 | 8,075.00 | 0.62% | 8,185,400 |
| Dec 11, 2025 | 8,050.00 | 8,150.00 | 7,950.00 | 8,025.00 | 8,025.00 | - | 10,206,100 |
| Dec 10, 2025 | 8,000.00 | 8,075.00 | 8,000.00 | 8,025.00 | 8,025.00 | 0.31% | 8,871,000 |
| Dec 9, 2025 | 8,100.00 | 8,125.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.93% | 16,634,200 |
| Dec 8, 2025 | 8,100.00 | 8,200.00 | 8,075.00 | 8,075.00 | 8,075.00 | 0.31% | 11,661,200 |
| Dec 5, 2025 | 8,200.00 | 8,200.00 | 8,050.00 | 8,050.00 | 8,050.00 | -1.83% | 16,859,700 |
| Dec 4, 2025 | 8,225.00 | 8,250.00 | 8,100.00 | 8,200.00 | 8,200.00 | 0.92% | 13,673,600 |
| Dec 3, 2025 | 8,100.00 | 8,200.00 | 8,100.00 | 8,125.00 | 8,125.00 | 0.31% | 10,525,100 |
| Dec 2, 2025 | 8,400.00 | 8,425.00 | 8,050.00 | 8,100.00 | 8,100.00 | -3.57% | 43,427,600 |
| Dec 1, 2025 | 8,425.00 | 8,475.00 | 8,400.00 | 8,400.00 | 8,400.00 | -0.59% | 5,346,900 |
| 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 |