PT Indofood CBP Sukses Makmur Tbk (IDX:ICBP)
Indonesia · Delayed Price · Currency is IDR 6,675.00
-75.00 (-1.11%)
May 21, 2026, 4:13 PM WIB
IDX:ICBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6,750.00 | 6,800.00 | 6,625.00 | 6,675.00 | 6,675.00 | -1.11% | 6,240,200 |
| May 20, 2026 | 6,725.00 | 6,825.00 | 6,700.00 | 6,750.00 | 6,750.00 | 0.37% | 7,512,200 |
| May 19, 2026 | 6,825.00 | 6,850.00 | 6,700.00 | 6,725.00 | 6,725.00 | -1.10% | 4,197,400 |
| May 18, 2026 | 6,825.00 | 6,850.00 | 6,725.00 | 6,800.00 | 6,800.00 | -0.37% | 5,351,100 |
| May 13, 2026 | 6,925.00 | 6,925.00 | 6,800.00 | 6,825.00 | 6,825.00 | -1.80% | 4,991,500 |
| May 12, 2026 | 7,100.00 | 7,125.00 | 6,850.00 | 6,950.00 | 6,950.00 | -2.11% | 5,044,900 |
| May 11, 2026 | 7,050.00 | 7,175.00 | 6,900.00 | 7,100.00 | 7,100.00 | 0.71% | 5,072,900 |
| May 8, 2026 | 7,175.00 | 7,250.00 | 7,025.00 | 7,050.00 | 7,050.00 | -1.74% | 7,207,100 |
| May 7, 2026 | 6,900.00 | 7,250.00 | 6,875.00 | 7,175.00 | 7,175.00 | 5.51% | 13,524,700 |
| May 6, 2026 | 6,725.00 | 6,850.00 | 6,725.00 | 6,800.00 | 6,800.00 | 1.12% | 6,494,900 |
| May 5, 2026 | 6,775.00 | 6,800.00 | 6,700.00 | 6,725.00 | 6,725.00 | -1.10% | 7,234,600 |
| May 4, 2026 | 6,775.00 | 6,875.00 | 6,675.00 | 6,800.00 | 6,800.00 | 0.37% | 6,688,000 |
| Apr 30, 2026 | 6,725.00 | 6,775.00 | 6,650.00 | 6,775.00 | 6,775.00 | 0.74% | 6,568,000 |
| Apr 29, 2026 | 6,775.00 | 6,825.00 | 6,700.00 | 6,725.00 | 6,725.00 | -0.74% | 6,155,900 |
| Apr 28, 2026 | 6,900.00 | 6,950.00 | 6,750.00 | 6,775.00 | 6,775.00 | -1.81% | 5,589,600 |
| Apr 27, 2026 | 6,825.00 | 6,925.00 | 6,750.00 | 6,900.00 | 6,900.00 | 1.10% | 4,100,900 |
| Apr 24, 2026 | 7,075.00 | 7,100.00 | 6,825.00 | 6,825.00 | 6,825.00 | -3.53% | 8,562,900 |
| Apr 23, 2026 | 7,100.00 | 7,150.00 | 7,025.00 | 7,075.00 | 7,075.00 | -0.35% | 6,103,600 |
| Apr 22, 2026 | 7,175.00 | 7,175.00 | 7,050.00 | 7,100.00 | 7,100.00 | -0.70% | 7,957,300 |
| Apr 21, 2026 | 7,175.00 | 7,200.00 | 7,125.00 | 7,150.00 | 7,150.00 | -0.35% | 3,851,300 |
| Apr 20, 2026 | 7,275.00 | 7,300.00 | 7,175.00 | 7,175.00 | 7,175.00 | -1.71% | 3,932,800 |
| Apr 17, 2026 | 7,275.00 | 7,300.00 | 7,225.00 | 7,300.00 | 7,300.00 | 0.34% | 2,626,700 |
| Apr 16, 2026 | 7,250.00 | 7,325.00 | 7,225.00 | 7,275.00 | 7,275.00 | 1.04% | 3,765,900 |
| Apr 15, 2026 | 7,250.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | -0.35% | 6,618,700 |
| Apr 14, 2026 | 7,275.00 | 7,300.00 | 7,200.00 | 7,225.00 | 7,225.00 | - | 4,643,000 |
| Apr 13, 2026 | 7,375.00 | 7,375.00 | 7,200.00 | 7,225.00 | 7,225.00 | -2.03% | 5,113,800 |
| Apr 10, 2026 | 7,475.00 | 7,475.00 | 7,350.00 | 7,375.00 | 7,375.00 | -1.01% | 3,243,900 |
| Apr 9, 2026 | 7,525.00 | 7,525.00 | 7,400.00 | 7,450.00 | 7,450.00 | -1.00% | 3,881,800 |
| Apr 8, 2026 | 7,450.00 | 7,550.00 | 7,375.00 | 7,525.00 | 7,525.00 | 2.73% | 2,420,400 |
| Apr 7, 2026 | 7,425.00 | 7,425.00 | 7,300.00 | 7,325.00 | 7,325.00 | -1.35% | 1,337,800 |
| Apr 6, 2026 | 7,375.00 | 7,450.00 | 7,250.00 | 7,425.00 | 7,425.00 | 0.68% | 2,031,700 |
| Apr 2, 2026 | 7,375.00 | 7,475.00 | 7,350.00 | 7,375.00 | 7,375.00 | -0.34% | 3,685,000 |
| Apr 1, 2026 | 7,350.00 | 7,450.00 | 7,275.00 | 7,400.00 | 7,400.00 | 0.68% | 2,712,700 |
| Mar 31, 2026 | 7,325.00 | 7,450.00 | 7,150.00 | 7,350.00 | 7,350.00 | 1.73% | 10,698,900 |
| Mar 30, 2026 | 7,075.00 | 7,225.00 | 7,075.00 | 7,225.00 | 7,225.00 | 1.76% | 2,735,600 |
| Mar 27, 2026 | 7,275.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.41% | 2,839,300 |
| Mar 26, 2026 | 7,300.00 | 7,375.00 | 7,225.00 | 7,275.00 | 7,275.00 | 0.34% | 2,518,000 |
| Mar 25, 2026 | 7,125.00 | 7,300.00 | 7,125.00 | 7,250.00 | 7,250.00 | 2.11% | 2,837,600 |
| Mar 17, 2026 | 7,100.00 | 7,325.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.35% | 5,574,000 |
| Mar 16, 2026 | 7,325.00 | 7,350.00 | 7,075.00 | 7,075.00 | 7,075.00 | -2.41% | 3,602,000 |
| Mar 13, 2026 | 7,500.00 | 7,525.00 | 7,250.00 | 7,250.00 | 7,250.00 | -4.29% | 4,264,700 |
| Mar 12, 2026 | 7,250.00 | 7,575.00 | 7,225.00 | 7,575.00 | 7,575.00 | 4.48% | 9,775,100 |
| Mar 11, 2026 | 7,250.00 | 7,325.00 | 7,225.00 | 7,250.00 | 7,250.00 | - | 3,482,200 |
| Mar 10, 2026 | 7,275.00 | 7,300.00 | 7,200.00 | 7,250.00 | 7,250.00 | 1.75% | 2,522,500 |
| Mar 9, 2026 | 7,350.00 | 7,350.00 | 7,100.00 | 7,125.00 | 7,125.00 | -4.36% | 11,547,600 |
| Mar 6, 2026 | 7,475.00 | 7,525.00 | 7,400.00 | 7,450.00 | 7,450.00 | -0.33% | 3,343,800 |
| Mar 5, 2026 | 7,525.00 | 7,650.00 | 7,400.00 | 7,475.00 | 7,475.00 | - | 6,618,400 |
| Mar 4, 2026 | 7,700.00 | 7,800.00 | 7,200.00 | 7,475.00 | 7,475.00 | -2.92% | 14,354,800 |
| Mar 3, 2026 | 7,625.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 5,983,700 |
| Mar 2, 2026 | 7,800.00 | 7,825.00 | 7,550.00 | 7,600.00 | 7,600.00 | -3.18% | 13,451,700 |