PT Indofood CBP Sukses Makmur Tbk (SGX:IICD)
Singapore · Delayed Price · Currency is SGD 0.9850
-0.0250 (-2.48%)
Sep 18, 2026, 4:22 PM SGT
SGX:IICD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.48% | 200 |
| Sep 14, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.88% | 400 |
| Sep 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 100 |
| Sep 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | 6,900 |
| Sep 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 100 |
| Aug 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 800 |
| Aug 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | 200 |
| Aug 20, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 0.93% | 200 |
| Aug 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 500 |
| Aug 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | 1,000 |
| Aug 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 100 |
| Aug 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.53% | 900 |
| Aug 3, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 200 |
| Jul 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 4,500 |
| Jul 28, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 1,100 |
| Jul 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.76% | 10,000 |
| Jul 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| Jul 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.06% | 1,900 |
| Jun 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.92 | - | 100 |
| Jun 26, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.92 | 0.53% | 30,000 |
| Jun 25, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.91 | 0.53% | 30,000 |
| Jun 24, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.91 | - | 800 |
| Jun 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | -3.08% | 7,900 |
| Jun 19, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.94 | 1.56% | 46,100 |
| Jun 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.92 | 1.05% | 300 |
| Jun 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | -0.52% | 11,600 |
| Jun 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.92 | 9.14% | 6,000 |
| Jun 9, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.84 | - | 25,600 |
| Jun 8, 2026 | 0.90 | 0.91 | 0.88 | 0.88 | 0.84 | -5.91% | 25,500 |
| Jun 5, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.89 | -0.53% | 25,000 |
| Jun 4, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.90 | -1.06% | 10,000 |
| Jun 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | -2.58% | 6,000 |
| May 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | - | 200 |
| May 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | -2.02% | 800 |
| May 12, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.95 | -5.71% | 300 |
| May 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | - | 200 |
| May 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | 5.53% | 900 |
| May 6, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.96 | 1.02% | 1,200 |
| May 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | -3.43% | 700 |
| Apr 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | - | 1,500 |
| Apr 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | -3.77% | 1,000 |
| Apr 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.02 | -0.93% | 3,000 |
| Apr 14, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.03 | -2.73% | 1,600 |
| Apr 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | -0.90% | 10,100 |
| Apr 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | -1.77% | 900 |
| Apr 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08 | 3.67% | 800 |
| Apr 7, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.05 | -1.80% | 200 |
| Apr 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | 1.83% | 900 |
| Mar 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | -3.54% | 2,500 |
| Mar 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08 | 3.67% | 2,500 |