PT Indofood CBP Sukses Makmur Tbk(ID:ICBP)
Rp6,475.00+175.00 (+2.78%)
ID:ICBP
PT Indofood CBP Sukses Makmur Tbk historical prices
Rp6,475.00
At close:+175.00 (+2.78%)
PT Indofood CBP Sukses Makmur Tbk (ICBP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,325.00 | 6,525.00 | 6,250.00 | 6,475.00 | 6,475.00 | +2.78% | 8,504,400 | 1.25 |
| Nov 10, 2026 | 6,200.00 | 6,375.00 | 6,200.00 | 6,300.00 | 6,300.00 | -0.40% | 5,712,300 | 0.85 |
| Nov 09, 2026 | 6,325.00 | 6,350.00 | 6,125.00 | 6,200.00 | 6,200.00 | -1.98% | 5,760,000 | 0.86 |
| Nov 06, 2026 | 6,100.00 | 6,375.00 | 5,875.00 | 6,325.00 | 6,325.00 | +3.27% | 14,948,800 | 2.30 |
| Nov 05, 2026 | 5,975.00 | 6,175.00 | 5,975.00 | 6,125.00 | 6,125.00 | +3.38% | 13,835,300 | 2.16 |
| Nov 04, 2026 | 5,625.00 | 5,950.00 | 5,600.00 | 5,925.00 | 5,925.00 | +4.87% | 16,570,100 | 2.63 |
| Nov 03, 2026 | 5,725.00 | 5,950.00 | 5,650.00 | 5,650.00 | 5,650.00 | -1.31% | 13,753,900 | 2.22 |
| Nov 02, 2026 | 5,500.00 | 5,775.00 | 5,500.00 | 5,725.00 | 5,725.00 | +4.57% | 12,752,800 | 2.10 |
| Oct 30, 2026 | 5,600.00 | 5,625.00 | 5,400.00 | 5,475.00 | 5,475.00 | -1.79% | 8,724,400 | 1.46 |
| Oct 29, 2026 | 5,775.00 | 5,800.00 | 5,575.00 | 5,575.00 | 5,575.00 | -3.46% | 8,734,600 | 1.47 |
| Oct 28, 2026 | 5,750.00 | 5,800.00 | 5,625.00 | 5,775.00 | 5,775.00 | +0.43% | 8,424,400 | 1.44 |
| Oct 27, 2026 | 5,975.00 | 6,025.00 | 5,750.00 | 5,750.00 | 5,750.00 | -3.77% | 8,269,300 | 1.44 |
| Oct 26, 2026 | 6,050.00 | 6,100.00 | 5,925.00 | 5,975.00 | 5,975.00 | 0.00% | 5,613,300 | 0.99 |
| Oct 23, 2026 | 6,000.00 | 6,075.00 | 5,950.00 | 5,975.00 | 5,975.00 | -0.42% | 4,808,600 | 0.85 |
| Oct 22, 2026 | 6,025.00 | 6,150.00 | 5,950.00 | 6,000.00 | 6,000.00 | -1.23% | 7,809,300 | 1.40 |
| Oct 21, 2026 | 5,875.00 | 6,100.00 | 5,825.00 | 6,075.00 | 6,075.00 | +5.19% | 10,462,300 | 1.91 |
| Oct 20, 2026 | 5,850.00 | 6,050.00 | 5,500.00 | 5,775.00 | 5,775.00 | -1.70% | 53,697,800 | 11.43 |
| Oct 19, 2026 | 6,000.00 | 6,000.00 | 5,875.00 | 5,875.00 | 5,875.00 | -6.75% | 6,944,200 | 1.49 |
| Oct 16, 2026 | 6,425.00 | 6,500.00 | 5,925.00 | 6,300.00 | 6,300.00 | -9.35% | 18,581,700 | 4.20 |
| Oct 15, 2026 | 7,000.00 | 7,000.00 | 6,850.00 | 6,950.00 | 6,950.00 | -0.71% | 2,682,500 | 0.60 |
| Oct 14, 2026 | 7,025.00 | 7,125.00 | 6,975.00 | 7,000.00 | 7,000.00 | -0.36% | 3,291,300 | 0.74 |
| Oct 13, 2026 | 7,050.00 | 7,050.00 | 6,925.00 | 7,025.00 | 7,025.00 | -0.35% | 2,017,100 | 0.45 |
| Oct 12, 2026 | 6,950.00 | 7,050.00 | 6,925.00 | 7,050.00 | 7,050.00 | +1.44% | 4,523,200 | 1.03 |
| Oct 09, 2026 | 6,750.00 | 6,950.00 | 6,750.00 | 6,950.00 | 6,950.00 | +2.58% | 3,122,000 | 0.71 |
| Oct 08, 2026 | 6,775.00 | 6,900.00 | 6,750.00 | 6,775.00 | 6,775.00 | 0.00% | 2,558,900 | 0.59 |
| Oct 07, 2026 | 6,800.00 | 6,825.00 | 6,750.00 | 6,775.00 | 6,775.00 | -0.37% | 924,900 | 0.21 |
| Oct 06, 2026 | 6,875.00 | 6,875.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.37% | 2,531,100 | 0.58 |
| Oct 05, 2026 | 6,775.00 | 6,825.00 | 6,700.00 | 6,825.00 | 6,825.00 | +1.11% | 1,958,500 | 0.45 |
| Oct 02, 2026 | 6,650.00 | 6,800.00 | 6,625.00 | 6,750.00 | 6,750.00 | +1.89% | 1,857,600 | 0.43 |
| Oct 01, 2026 | 6,700.00 | 6,725.00 | 6,600.00 | 6,625.00 | 6,625.00 | -0.75% | 3,330,100 | 0.77 |
| Sep 30, 2026 | 6,675.00 | 6,750.00 | 6,550.00 | 6,675.00 | 6,675.00 | 0.00% | 6,935,900 | 1.61 |
| Sep 29, 2026 | 6,675.00 | 6,750.00 | 6,525.00 | 6,675.00 | 6,675.00 | +0.38% | 2,701,000 | 0.63 |
| Sep 28, 2026 | 6,650.00 | 6,750.00 | 6,625.00 | 6,650.00 | 6,650.00 | 0.00% | 3,636,400 | 0.85 |
| Sep 25, 2026 | 6,975.00 | 6,975.00 | 6,650.00 | 6,650.00 | 6,650.00 | -4.66% | 4,281,100 | 0.99 |
| Sep 24, 2026 | 6,900.00 | 6,975.00 | 6,800.00 | 6,975.00 | 6,975.00 | +1.45% | 4,221,800 | 0.97 |
| Sep 23, 2026 | 6,675.00 | 6,975.00 | 6,675.00 | 6,875.00 | 6,875.00 | +3.38% | 5,701,800 | 1.33 |
| Sep 22, 2026 | 6,825.00 | 6,875.00 | 6,650.00 | 6,650.00 | 6,650.00 | -2.21% | 5,892,900 | 1.38 |
| Sep 21, 2026 | 6,925.00 | 6,925.00 | 6,775.00 | 6,800.00 | 6,800.00 | -1.45% | 3,673,700 | 0.86 |
| Sep 18, 2026 | 6,950.00 | 6,975.00 | 6,825.00 | 6,900.00 | 6,900.00 | -0.72% | 7,167,000 | 1.70 |
| Sep 17, 2026 | 7,000.00 | 7,025.00 | 6,900.00 | 6,950.00 | 6,950.00 | -1.07% | 2,555,300 | 0.60 |
| Sep 16, 2026 | 6,900.00 | 7,025.00 | 6,800.00 | 7,025.00 | 7,025.00 | +1.81% | 3,961,900 | 0.91 |
| Sep 15, 2026 | 7,150.00 | 7,150.00 | 6,850.00 | 6,900.00 | 6,900.00 | -3.16% | 10,118,100 | 2.37 |
| Sep 14, 2026 | 7,125.00 | 7,150.00 | 7,025.00 | 7,125.00 | 7,125.00 | 0.00% | 3,026,600 | 0.70 |
| Sep 11, 2026 | 7,175.00 | 7,175.00 | 7,100.00 | 7,125.00 | 7,125.00 | -0.70% | 2,205,300 | 0.52 |
| Sep 10, 2026 | 7,225.00 | 7,250.00 | 7,175.00 | 7,175.00 | 7,175.00 | -0.35% | 3,613,500 | 0.82 |
| Sep 09, 2026 | 7,225.00 | 7,250.00 | 7,125.00 | 7,200.00 | 7,200.00 | 0.00% | 7,180,200 | 1.60 |
| Sep 08, 2026 | 7,275.00 | 7,325.00 | 7,175.00 | 7,200.00 | 7,200.00 | -0.69% | 10,089,400 | 2.23 |
| Sep 07, 2026 | 7,675.00 | 7,675.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.34% | 6,982,400 | 1.52 |
| Sep 04, 2026 | 7,375.00 | 7,400.00 | 7,250.00 | 7,275.00 | 7,275.00 | -1.36% | 6,086,500 | 1.34 |
| Sep 03, 2026 | 7,325.00 | 7,400.00 | 7,250.00 | 7,375.00 | 7,375.00 | 0.00% | 5,230,500 | 1.15 |
