PT Indofood CBP Sukses Makmur Tbk (IDX:ICBP)
Indonesia · Delayed Price · Currency is IDR 5,475.00
-100.00 (-1.79%)
Oct 30, 2026, 4:12 PM WIB
IDX:ICBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,600.00 | 5,625.00 | 5,400.00 | 5,475.00 | 5,475.00 | -1.79% | 8,726,900 |
| Oct 29, 2026 | 5,775.00 | 5,800.00 | 5,575.00 | 5,575.00 | 5,575.00 | -3.46% | 8,734,600 |
| Oct 28, 2026 | 5,750.00 | 5,800.00 | 5,625.00 | 5,775.00 | 5,775.00 | 0.43% | 8,424,400 |
| Oct 27, 2026 | 5,975.00 | 6,025.00 | 5,750.00 | 5,750.00 | 5,750.00 | -3.77% | 8,269,300 |
| Oct 26, 2026 | 6,050.00 | 6,100.00 | 5,925.00 | 5,975.00 | 5,975.00 | - | 5,613,300 |
| Oct 23, 2026 | 6,000.00 | 6,075.00 | 5,950.00 | 5,975.00 | 5,975.00 | -0.42% | 4,808,600 |
| Oct 22, 2026 | 6,025.00 | 6,150.00 | 5,950.00 | 6,000.00 | 6,000.00 | -1.23% | 7,809,300 |
| Oct 21, 2026 | 5,875.00 | 6,100.00 | 5,825.00 | 6,075.00 | 6,075.00 | 5.19% | 10,462,300 |
| Oct 20, 2026 | 5,850.00 | 6,050.00 | 5,500.00 | 5,775.00 | 5,775.00 | -1.70% | 53,697,800 |
| Oct 19, 2026 | 6,000.00 | 6,000.00 | 5,875.00 | 5,875.00 | 5,875.00 | -6.75% | 6,944,200 |
| Oct 16, 2026 | 6,425.00 | 6,500.00 | 5,925.00 | 6,300.00 | 6,300.00 | -9.35% | 18,581,700 |
| Oct 15, 2026 | 7,000.00 | 7,000.00 | 6,850.00 | 6,950.00 | 6,950.00 | -0.71% | 2,682,500 |
| Oct 14, 2026 | 7,025.00 | 7,125.00 | 6,975.00 | 7,000.00 | 7,000.00 | -0.36% | 3,291,300 |
| Oct 13, 2026 | 7,050.00 | 7,050.00 | 6,925.00 | 7,025.00 | 7,025.00 | -0.35% | 2,017,100 |
| Oct 12, 2026 | 6,950.00 | 7,050.00 | 6,925.00 | 7,050.00 | 7,050.00 | 1.44% | 4,523,200 |
| Oct 9, 2026 | 6,750.00 | 6,950.00 | 6,750.00 | 6,950.00 | 6,950.00 | 2.58% | 3,122,000 |
| Oct 8, 2026 | 6,775.00 | 6,900.00 | 6,750.00 | 6,775.00 | 6,775.00 | - | 2,558,900 |
| Oct 7, 2026 | 6,800.00 | 6,825.00 | 6,750.00 | 6,775.00 | 6,775.00 | -0.37% | 924,900 |
| Oct 6, 2026 | 6,875.00 | 6,875.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.37% | 2,531,100 |
| Oct 5, 2026 | 6,775.00 | 6,825.00 | 6,700.00 | 6,825.00 | 6,825.00 | 1.11% | 1,958,500 |
| Oct 2, 2026 | 6,650.00 | 6,800.00 | 6,625.00 | 6,750.00 | 6,750.00 | 1.89% | 1,857,600 |
| Oct 1, 2026 | 6,700.00 | 6,725.00 | 6,600.00 | 6,625.00 | 6,625.00 | -0.75% | 3,330,100 |
| Sep 30, 2026 | 6,675.00 | 6,750.00 | 6,550.00 | 6,675.00 | 6,675.00 | - | 6,935,900 |
| Sep 29, 2026 | 6,675.00 | 6,750.00 | 6,525.00 | 6,675.00 | 6,675.00 | 0.38% | 2,701,000 |
| Sep 28, 2026 | 6,650.00 | 6,750.00 | 6,625.00 | 6,650.00 | 6,650.00 | - | 3,636,400 |
| Sep 25, 2026 | 6,975.00 | 6,975.00 | 6,650.00 | 6,650.00 | 6,650.00 | -4.66% | 4,279,100 |
| Sep 24, 2026 | 6,900.00 | 6,975.00 | 6,800.00 | 6,975.00 | 6,975.00 | 1.45% | 4,221,800 |
| Sep 23, 2026 | 6,675.00 | 6,975.00 | 6,675.00 | 6,875.00 | 6,875.00 | 3.38% | 5,701,800 |
| Sep 22, 2026 | 6,825.00 | 6,875.00 | 6,650.00 | 6,650.00 | 6,650.00 | -2.21% | 5,892,900 |
| Sep 21, 2026 | 6,925.00 | 6,925.00 | 6,775.00 | 6,800.00 | 6,800.00 | -1.45% | 3,672,500 |
| Sep 18, 2026 | 6,950.00 | 6,975.00 | 6,825.00 | 6,900.00 | 6,900.00 | -0.72% | 7,167,000 |
| Sep 17, 2026 | 7,000.00 | 7,025.00 | 6,900.00 | 6,950.00 | 6,950.00 | -1.07% | 2,555,300 |
| Sep 16, 2026 | 6,900.00 | 7,025.00 | 6,800.00 | 7,025.00 | 7,025.00 | 1.81% | 3,961,900 |
| Sep 15, 2026 | 7,150.00 | 7,150.00 | 6,850.00 | 6,900.00 | 6,900.00 | -3.16% | 10,118,100 |
| Sep 14, 2026 | 7,125.00 | 7,150.00 | 7,025.00 | 7,125.00 | 7,125.00 | - | 3,026,600 |
| Sep 11, 2026 | 7,175.00 | 7,175.00 | 7,100.00 | 7,125.00 | 7,125.00 | -0.70% | 2,205,300 |
| Sep 10, 2026 | 7,225.00 | 7,250.00 | 7,175.00 | 7,175.00 | 7,175.00 | -0.35% | 3,613,500 |
| Sep 9, 2026 | 7,225.00 | 7,250.00 | 7,125.00 | 7,200.00 | 7,200.00 | - | 7,180,200 |
| Sep 8, 2026 | 7,275.00 | 7,325.00 | 7,175.00 | 7,200.00 | 7,200.00 | -0.69% | 10,089,400 |
| Sep 7, 2026 | 7,675.00 | 7,675.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.34% | 6,982,400 |
| Sep 4, 2026 | 7,375.00 | 7,400.00 | 7,250.00 | 7,275.00 | 7,275.00 | -1.36% | 6,086,500 |
| Sep 3, 2026 | 7,325.00 | 7,400.00 | 7,250.00 | 7,375.00 | 7,375.00 | - | 5,230,500 |
| Sep 2, 2026 | 7,375.00 | 7,450.00 | 7,250.00 | 7,375.00 | 7,375.00 | - | 7,088,900 |
| Sep 1, 2026 | 7,650.00 | 7,675.00 | 7,375.00 | 7,375.00 | 7,375.00 | -2.96% | 8,792,900 |
| Aug 31, 2026 | 7,950.00 | 7,950.00 | 7,300.00 | 7,600.00 | 7,600.00 | -4.40% | 11,298,400 |
| Aug 28, 2026 | 7,950.00 | 7,975.00 | 7,900.00 | 7,950.00 | 7,950.00 | - | 3,700,600 |
| Aug 27, 2026 | 7,825.00 | 8,000.00 | 7,775.00 | 7,950.00 | 7,950.00 | 1.27% | 7,535,100 |
| Aug 26, 2026 | 7,750.00 | 7,925.00 | 7,675.00 | 7,850.00 | 7,850.00 | 1.29% | 10,588,000 |
| Aug 24, 2026 | 7,650.00 | 7,750.00 | 7,600.00 | 7,750.00 | 7,750.00 | 1.64% | 3,562,400 |
| Aug 21, 2026 | 7,675.00 | 7,700.00 | 7,600.00 | 7,625.00 | 7,625.00 | -0.97% | 2,480,400 |