PT Indofood CBP Sukses Makmur Tbk (IDX:ICBP)
Indonesia · Delayed Price · Currency is IDR 8,425.00
+175.00 (2.12%)
At close: Dec 19, 2025
IDX:ICBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |