PT Indofood CBP Sukses Makmur Tbk (IDX:ICBP)
Indonesia · Delayed Price · Currency is IDR 9,900.00
+100.00 (1.02%)
Aug 1, 2025, 4:14 PM WIB
IDX:ICBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 10,200.00 | 10,375.00 | 10,175.00 | 10,225.00 | 9,984.41 | 2.76% | 3,624,700 |
| Jun 23, 2025 | 10,300.00 | 10,300.00 | 9,950.00 | 9,950.00 | 9,715.88 | -4.56% | 8,896,600 |
| Jun 20, 2025 | 10,450.00 | 10,650.00 | 10,200.00 | 10,425.00 | 10,179.70 | -0.24% | 14,686,100 |
| Jun 19, 2025 | 10,675.00 | 10,675.00 | 10,400.00 | 10,450.00 | 10,204.11 | -1.88% | 4,446,100 |
| Jun 18, 2025 | 10,600.00 | 10,675.00 | 10,550.00 | 10,650.00 | 10,399.41 | 0.24% | 2,999,200 |
| Jun 17, 2025 | 10,575.00 | 10,725.00 | 10,575.00 | 10,625.00 | 10,374.99 | 0.47% | 2,443,900 |
| Jun 16, 2025 | 10,600.00 | 10,750.00 | 10,550.00 | 10,575.00 | 10,326.17 | -0.24% | 3,557,500 |
| Jun 13, 2025 | 10,675.00 | 10,725.00 | 10,550.00 | 10,600.00 | 10,350.58 | -0.70% | 4,299,100 |
| Jun 12, 2025 | 10,700.00 | 10,825.00 | 10,600.00 | 10,675.00 | 10,423.82 | -0.23% | 4,172,700 |
| Jun 11, 2025 | 10,700.00 | 10,750.00 | 10,550.00 | 10,700.00 | 10,448.23 | 0.47% | 5,451,900 |
| Jun 10, 2025 | 10,700.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,399.41 | -0.47% | 4,733,600 |
| Jun 5, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,448.23 | -1.15% | 1,482,700 |
| Jun 4, 2025 | 10,825.00 | 10,825.00 | 10,600.00 | 10,825.00 | 10,570.29 | 1.88% | 3,186,300 |
| Jun 3, 2025 | 10,800.00 | 10,850.00 | 10,600.00 | 10,625.00 | 10,374.99 | -1.62% | 2,685,000 |
| Jun 2, 2025 | 10,825.00 | 10,900.00 | 10,550.00 | 10,800.00 | 10,545.88 | -0.92% | 10,667,100 |
| May 28, 2025 | 11,200.00 | 11,225.00 | 10,900.00 | 10,900.00 | 10,643.52 | -2.02% | 7,578,200 |
| May 27, 2025 | 11,075.00 | 11,225.00 | 10,950.00 | 11,125.00 | 10,863.23 | 0.91% | 4,928,700 |
| May 26, 2025 | 10,825.00 | 11,050.00 | 10,825.00 | 11,025.00 | 10,765.58 | 1.85% | 4,661,200 |
| May 23, 2025 | 10,850.00 | 10,900.00 | 10,800.00 | 10,825.00 | 10,570.29 | 0.23% | 1,811,100 |
| May 22, 2025 | 10,825.00 | 11,000.00 | 10,725.00 | 10,800.00 | 10,545.88 | -0.23% | 3,175,000 |
| May 21, 2025 | 10,825.00 | 10,925.00 | 10,700.00 | 10,825.00 | 10,570.29 | 0.70% | 4,312,500 |
| May 20, 2025 | 11,050.00 | 11,075.00 | 10,750.00 | 10,750.00 | 10,497.05 | -1.83% | 6,391,600 |
| May 19, 2025 | 11,100.00 | 11,100.00 | 10,925.00 | 10,950.00 | 10,692.35 | -1.13% | 5,847,100 |