PT Indofood CBP Sukses Makmur Tbk (IDX:ICBP)
Indonesia · Delayed Price · Currency is IDR 6,650.00
-150.00 (-2.21%)
Sep 22, 2026, 3:30 PM WIB
IDX:ICBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,825.00 | 6,875.00 | 6,650.00 | 6,675.00 | - | -1.84% | 3,155,600 |
| 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 |
| Aug 20, 2026 | 7,700.00 | 7,725.00 | 7,625.00 | 7,700.00 | 7,700.00 | 0.33% | 3,523,100 |
| Aug 19, 2026 | 7,650.00 | 7,750.00 | 7,625.00 | 7,675.00 | 7,675.00 | 0.66% | 2,160,100 |
| Aug 18, 2026 | 7,600.00 | 7,700.00 | 7,550.00 | 7,625.00 | 7,625.00 | 0.33% | 3,579,400 |
| Aug 14, 2026 | 7,625.00 | 7,650.00 | 7,575.00 | 7,600.00 | 7,600.00 | 0.66% | 3,782,100 |
| Aug 13, 2026 | 7,550.00 | 7,650.00 | 7,450.00 | 7,550.00 | 7,550.00 | - | 3,348,500 |
| Aug 12, 2026 | 7,525.00 | 7,575.00 | 7,475.00 | 7,550.00 | 7,550.00 | -0.33% | 2,882,200 |
| Aug 11, 2026 | 7,600.00 | 7,625.00 | 7,500.00 | 7,575.00 | 7,575.00 | -0.33% | 2,946,500 |
| Aug 10, 2026 | 7,775.00 | 7,800.00 | 7,525.00 | 7,600.00 | 7,600.00 | -1.94% | 6,810,700 |
| Aug 7, 2026 | 7,475.00 | 7,750.00 | 7,450.00 | 7,750.00 | 7,750.00 | 4.03% | 10,181,700 |
| Aug 6, 2026 | 7,300.00 | 7,525.00 | 7,300.00 | 7,450.00 | 7,450.00 | 2.05% | 6,652,200 |
| Aug 5, 2026 | 7,225.00 | 7,400.00 | 7,225.00 | 7,300.00 | 7,300.00 | 1.74% | 5,071,600 |
| Aug 4, 2026 | 7,200.00 | 7,250.00 | 7,150.00 | 7,175.00 | 7,175.00 | -0.35% | 3,618,500 |
| Aug 3, 2026 | 7,125.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 3.23% | 6,342,500 |
| Jul 31, 2026 | 7,050.00 | 7,050.00 | 6,950.00 | 6,975.00 | 6,975.00 | -0.71% | 2,245,400 |
| Jul 30, 2026 | 6,950.00 | 7,075.00 | 6,950.00 | 7,025.00 | 7,025.00 | 1.08% | 2,459,800 |
| Jul 29, 2026 | 6,950.00 | 7,000.00 | 6,900.00 | 6,950.00 | 6,950.00 | - | 1,554,100 |
| Jul 28, 2026 | 6,975.00 | 7,025.00 | 6,900.00 | 6,950.00 | 6,950.00 | - | 3,002,700 |
| Jul 27, 2026 | 6,975.00 | 7,050.00 | 6,875.00 | 6,950.00 | 6,950.00 | -0.36% | 1,978,400 |
| Jul 24, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 6,975.00 | 6,975.00 | -2.11% | 3,966,600 |
| Jul 23, 2026 | 7,075.00 | 7,125.00 | 7,025.00 | 7,125.00 | 7,125.00 | 0.71% | 5,277,300 |
| Jul 22, 2026 | 7,000.00 | 7,100.00 | 6,975.00 | 7,075.00 | 7,075.00 | 1.07% | 4,595,100 |
| Jul 21, 2026 | 6,950.00 | 7,025.00 | 6,850.00 | 7,000.00 | 7,000.00 | 1.45% | 3,888,200 |
| Jul 20, 2026 | 6,850.00 | 6,950.00 | 6,850.00 | 6,900.00 | 6,900.00 | 0.73% | 3,538,400 |
| Jul 17, 2026 | 6,775.00 | 6,850.00 | 6,625.00 | 6,850.00 | 6,850.00 | 2.24% | 3,779,700 |
| Jul 16, 2026 | 6,625.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 1,186,500 |
| Jul 15, 2026 | 6,650.00 | 6,650.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.75% | 1,502,200 |
| Jul 14, 2026 | 6,625.00 | 6,675.00 | 6,575.00 | 6,650.00 | 6,650.00 | 0.38% | 2,030,800 |
| Jul 13, 2026 | 6,650.00 | 6,675.00 | 6,575.00 | 6,625.00 | 6,625.00 | -0.38% | 1,627,400 |