PT Indofood CBP Sukses Makmur Tbk (IDX:ICBP)
Indonesia · Delayed Price · Currency is IDR 7,000.00
+100.00 (1.45%)
Jul 21, 2026, 4:12 PM WIB
IDX:ICBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 6,675.00 | 6,675.00 | 6,600.00 | 6,650.00 | 6,650.00 | -0.37% | 1,048,800 |
| Jul 9, 2026 | 6,625.00 | 6,675.00 | 6,575.00 | 6,675.00 | 6,675.00 | 0.75% | 2,586,500 |
| Jul 8, 2026 | 6,725.00 | 6,750.00 | 6,625.00 | 6,625.00 | 6,625.00 | -1.49% | 1,316,100 |
| Jul 7, 2026 | 6,850.00 | 6,850.00 | 6,675.00 | 6,725.00 | 6,725.00 | 0.96% | 1,799,300 |
| Jul 6, 2026 | 6,950.00 | 7,000.00 | 6,900.00 | 6,925.00 | 6,660.95 | -0.36% | 2,710,500 |
| Jul 3, 2026 | 6,750.00 | 7,050.00 | 6,750.00 | 6,950.00 | 6,685.00 | 2.96% | 4,350,800 |
| Jul 2, 2026 | 6,800.00 | 6,800.00 | 6,725.00 | 6,750.00 | 6,492.63 | -0.74% | 1,095,800 |
| Jul 1, 2026 | 6,800.00 | 6,850.00 | 6,750.00 | 6,800.00 | 6,540.72 | - | 4,211,000 |
| Jun 30, 2026 | 6,650.00 | 6,875.00 | 6,550.00 | 6,800.00 | 6,540.72 | 2.26% | 8,402,500 |
| Jun 29, 2026 | 6,800.00 | 6,875.00 | 6,625.00 | 6,650.00 | 6,396.44 | 0.76% | 3,793,300 |
| Jun 26, 2026 | 6,725.00 | 6,725.00 | 6,550.00 | 6,600.00 | 6,348.35 | -1.86% | 1,870,300 |
| Jun 25, 2026 | 6,500.00 | 6,825.00 | 6,475.00 | 6,725.00 | 6,468.58 | 3.46% | 5,717,300 |
| Jun 24, 2026 | 6,600.00 | 6,700.00 | 6,450.00 | 6,500.00 | 6,252.16 | -1.52% | 3,799,500 |
| Jun 23, 2026 | 6,575.00 | 6,650.00 | 6,475.00 | 6,600.00 | 6,348.35 | 0.38% | 3,657,800 |
| Jun 22, 2026 | 6,875.00 | 6,875.00 | 6,525.00 | 6,575.00 | 6,324.30 | -1.87% | 2,886,500 |
| Jun 19, 2026 | 6,550.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,444.53 | 1.13% | 13,041,800 |
| Jun 18, 2026 | 6,625.00 | 6,650.00 | 6,500.00 | 6,625.00 | 6,372.39 | - | 4,188,900 |
| Jun 17, 2026 | 6,600.00 | 6,775.00 | 6,500.00 | 6,625.00 | 6,372.39 | 0.38% | 5,517,400 |
| Jun 15, 2026 | 6,500.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,348.35 | 3.94% | 9,935,600 |
| Jun 12, 2026 | 6,275.00 | 6,450.00 | 6,175.00 | 6,350.00 | 6,107.88 | 1.60% | 13,984,100 |
| Jun 11, 2026 | 6,250.00 | 6,450.00 | 6,175.00 | 6,250.00 | 6,011.69 | - | 12,390,800 |
| Jun 10, 2026 | 6,125.00 | 6,325.00 | 6,100.00 | 6,250.00 | 6,011.69 | -1.19% | 10,357,600 |
| Jun 9, 2026 | 6,000.00 | 6,325.00 | 5,925.00 | 6,325.00 | 6,083.83 | 5.42% | 4,113,300 |
| Jun 8, 2026 | 6,425.00 | 6,425.00 | 6,000.00 | 6,000.00 | 5,771.22 | -6.98% | 3,951,800 |
| Jun 5, 2026 | 6,625.00 | 6,625.00 | 6,400.00 | 6,450.00 | 6,204.06 | -2.64% | 7,736,900 |
| Jun 4, 2026 | 6,550.00 | 6,625.00 | 6,375.00 | 6,625.00 | 6,372.39 | 1.53% | 8,176,900 |
| Jun 3, 2026 | 6,800.00 | 6,825.00 | 6,425.00 | 6,525.00 | 6,276.21 | -4.04% | 9,366,000 |
| Jun 2, 2026 | 7,100.00 | 7,100.00 | 6,750.00 | 6,800.00 | 6,540.72 | -4.23% | 9,456,000 |
| May 29, 2026 | 6,875.00 | 7,100.00 | 6,775.00 | 7,100.00 | 6,829.28 | 3.27% | 5,779,000 |
| May 26, 2026 | 7,100.00 | 7,100.00 | 6,875.00 | 6,875.00 | 6,612.86 | -3.17% | 3,354,100 |
| May 25, 2026 | 6,925.00 | 7,150.00 | 6,850.00 | 7,100.00 | 6,829.28 | 4.03% | 6,552,500 |
| May 22, 2026 | 6,675.00 | 6,950.00 | 6,575.00 | 6,825.00 | 6,564.77 | 2.25% | 5,072,300 |
| May 21, 2026 | 6,750.00 | 6,800.00 | 6,625.00 | 6,675.00 | 6,420.49 | -1.11% | 6,240,200 |
| May 20, 2026 | 6,725.00 | 6,825.00 | 6,700.00 | 6,750.00 | 6,492.63 | 0.37% | 7,512,200 |
| May 19, 2026 | 6,825.00 | 6,850.00 | 6,700.00 | 6,725.00 | 6,468.58 | -1.10% | 4,197,400 |
| May 18, 2026 | 6,825.00 | 6,850.00 | 6,725.00 | 6,800.00 | 6,540.72 | -0.37% | 5,351,100 |
| May 13, 2026 | 6,925.00 | 6,925.00 | 6,800.00 | 6,825.00 | 6,564.77 | -1.80% | 4,991,500 |
| May 12, 2026 | 7,100.00 | 7,125.00 | 6,850.00 | 6,950.00 | 6,685.00 | -2.11% | 5,044,900 |
| May 11, 2026 | 7,050.00 | 7,175.00 | 6,900.00 | 7,100.00 | 6,829.28 | 0.71% | 5,072,900 |
| May 8, 2026 | 7,175.00 | 7,250.00 | 7,025.00 | 7,050.00 | 6,781.19 | -1.74% | 7,207,100 |
| May 7, 2026 | 6,900.00 | 7,250.00 | 6,875.00 | 7,175.00 | 6,901.42 | 5.51% | 13,524,700 |
| May 6, 2026 | 6,725.00 | 6,850.00 | 6,725.00 | 6,800.00 | 6,540.72 | 1.12% | 6,494,900 |
| May 5, 2026 | 6,775.00 | 6,800.00 | 6,700.00 | 6,725.00 | 6,468.58 | -1.10% | 7,234,600 |