PT Indofood CBP Sukses Makmur Tbk (IDX:ICBP)
Indonesia
· Delayed Price · Currency is IDR 7,175.00
-275.00 (-3.69%)
Mar 9, 2026, 9:30 AM WIB
IDX:ICBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 7,950.00 | 8,025.00 | 7,850.00 | 7,850.00 | 7,850.00 | -0.63% | 7,916,500 |
| Feb 26, 2026 | 8,025.00 | 8,100.00 | 7,875.00 | 7,900.00 | 7,900.00 | -1.56% | 11,033,700 |
| Feb 25, 2026 | 8,000.00 | 8,075.00 | 7,975.00 | 8,025.00 | 8,025.00 | 0.94% | 4,880,000 |
| Feb 24, 2026 | 8,150.00 | 8,175.00 | 7,950.00 | 7,950.00 | 7,950.00 | -2.45% | 13,392,800 |
| Feb 23, 2026 | 8,050.00 | 8,175.00 | 8,050.00 | 8,150.00 | 8,150.00 | 1.56% | 6,449,800 |
| Feb 20, 2026 | 8,200.00 | 8,225.00 | 8,000.00 | 8,025.00 | 8,025.00 | -1.23% | 12,383,500 |
| Feb 19, 2026 | 8,200.00 | 8,275.00 | 8,100.00 | 8,125.00 | 8,125.00 | -0.91% | 7,449,100 |
| Feb 18, 2026 | 8,225.00 | 8,250.00 | 8,150.00 | 8,200.00 | 8,200.00 | - | 4,370,200 |
| Feb 13, 2026 | 8,200.00 | 8,225.00 | 8,075.00 | 8,200.00 | 8,200.00 | - | 7,720,000 |
| Feb 12, 2026 | 8,200.00 | 8,250.00 | 8,125.00 | 8,200.00 | 8,200.00 | 0.31% | 2,880,200 |
| Feb 11, 2026 | 8,150.00 | 8,250.00 | 8,125.00 | 8,175.00 | 8,175.00 | 0.62% | 4,709,900 |
| Feb 10, 2026 | 8,125.00 | 8,200.00 | 8,100.00 | 8,125.00 | 8,125.00 | 0.62% | 4,255,800 |
| Feb 9, 2026 | 8,075.00 | 8,175.00 | 7,875.00 | 8,075.00 | 8,075.00 | - | 13,201,700 |
| Feb 6, 2026 | 8,250.00 | 8,275.00 | 8,000.00 | 8,075.00 | 8,075.00 | -2.71% | 10,290,000 |
| Feb 5, 2026 | 8,300.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 7,338,300 |
| Feb 4, 2026 | 8,575.00 | 8,575.00 | 8,300.00 | 8,300.00 | 8,300.00 | -3.21% | 9,948,300 |
| Feb 3, 2026 | 8,350.00 | 8,600.00 | 8,225.00 | 8,575.00 | 8,575.00 | 2.39% | 17,576,700 |
| Feb 2, 2026 | 8,075.00 | 8,375.00 | 8,025.00 | 8,375.00 | 8,375.00 | 5.35% | 19,372,900 |
| Jan 30, 2026 | 7,675.00 | 8,125.00 | 7,675.00 | 7,950.00 | 7,950.00 | 3.58% | 18,174,200 |
| Jan 29, 2026 | 7,700.00 | 7,775.00 | 7,225.00 | 7,675.00 | 7,675.00 | -1.29% | 29,324,800 |
| Jan 28, 2026 | 8,150.00 | 8,150.00 | 7,675.00 | 7,775.00 | 7,775.00 | -5.47% | 21,932,000 |
| Jan 27, 2026 | 8,400.00 | 8,400.00 | 8,125.00 | 8,225.00 | 8,225.00 | -2.08% | 8,344,200 |
| Jan 26, 2026 | 8,275.00 | 8,450.00 | 8,175.00 | 8,400.00 | 8,400.00 | 1.51% | 11,911,100 |
| Jan 23, 2026 | 8,325.00 | 8,350.00 | 8,175.00 | 8,275.00 | 8,275.00 | -0.60% | 11,745,000 |
| Jan 22, 2026 | 8,150.00 | 8,400.00 | 8,075.00 | 8,325.00 | 8,325.00 | 2.78% | 13,969,100 |
| Jan 21, 2026 | 8,125.00 | 8,150.00 | 8,025.00 | 8,100.00 | 8,100.00 | -0.31% | 9,619,600 |
| Jan 20, 2026 | 8,100.00 | 8,200.00 | 8,100.00 | 8,125.00 | 8,125.00 | 0.31% | 4,869,500 |
| Jan 19, 2026 | 8,050.00 | 8,150.00 | 8,025.00 | 8,100.00 | 8,100.00 | 0.62% | 9,458,500 |
| Jan 15, 2026 | 8,000.00 | 8,100.00 | 7,975.00 | 8,050.00 | 8,050.00 | 1.26% | 5,660,000 |
| Jan 14, 2026 | 7,975.00 | 8,050.00 | 7,950.00 | 7,950.00 | 7,950.00 | -0.31% | 5,323,700 |
| Jan 13, 2026 | 7,925.00 | 8,000.00 | 7,925.00 | 7,975.00 | 7,975.00 | 0.95% | 3,957,300 |
| Jan 12, 2026 | 8,000.00 | 8,025.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 10,239,900 |
| Jan 9, 2026 | 8,050.00 | 8,075.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.31% | 5,016,300 |
| Jan 8, 2026 | 8,050.00 | 8,125.00 | 8,025.00 | 8,025.00 | 8,025.00 | -0.31% | 10,684,500 |
| Jan 7, 2026 | 8,100.00 | 8,125.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.62% | 9,501,900 |
| Jan 6, 2026 | 8,100.00 | 8,175.00 | 8,075.00 | 8,100.00 | 8,100.00 | - | 6,207,700 |
| Jan 5, 2026 | 8,100.00 | 8,150.00 | 8,000.00 | 8,100.00 | 8,100.00 | 0.31% | 6,465,500 |
| Jan 2, 2026 | 8,200.00 | 8,225.00 | 8,075.00 | 8,075.00 | 8,075.00 | -1.52% | 4,906,200 |
| Dec 30, 2025 | 8,250.00 | 8,325.00 | 8,175.00 | 8,200.00 | 8,200.00 | -1.20% | 3,807,000 |
| Dec 29, 2025 | 8,250.00 | 8,325.00 | 8,125.00 | 8,300.00 | 8,300.00 | 0.61% | 6,435,900 |
| Dec 24, 2025 | 8,200.00 | 8,275.00 | 8,200.00 | 8,250.00 | 8,250.00 | - | 1,899,500 |
| Dec 23, 2025 | 8,350.00 | 8,350.00 | 8,225.00 | 8,250.00 | 8,250.00 | -1.20% | 4,615,400 |
| Dec 22, 2025 | 8,400.00 | 8,400.00 | 8,275.00 | 8,350.00 | 8,350.00 | -0.89% | 6,241,200 |
| Dec 19, 2025 | 8,250.00 | 8,425.00 | 8,225.00 | 8,425.00 | 8,425.00 | 2.12% | 11,114,100 |
| Dec 18, 2025 | 8,325.00 | 8,400.00 | 8,200.00 | 8,250.00 | 8,250.00 | -0.90% | 6,171,700 |
| Dec 17, 2025 | 8,350.00 | 8,400.00 | 8,300.00 | 8,325.00 | 8,325.00 | -0.30% | 5,997,500 |
| Dec 16, 2025 | 8,325.00 | 8,400.00 | 8,225.00 | 8,350.00 | 8,350.00 | 0.60% | 17,355,800 |
| Dec 15, 2025 | 8,225.00 | 8,375.00 | 8,075.00 | 8,300.00 | 8,300.00 | 2.79% | 15,671,200 |
| Dec 12, 2025 | 8,100.00 | 8,100.00 | 7,975.00 | 8,075.00 | 8,075.00 | 0.62% | 8,185,400 |
| Dec 11, 2025 | 8,050.00 | 8,150.00 | 7,950.00 | 8,025.00 | 8,025.00 | - | 10,206,100 |
| Dec 10, 2025 | 8,000.00 | 8,075.00 | 8,000.00 | 8,025.00 | 8,025.00 | 0.31% | 8,871,000 |
| Dec 9, 2025 | 8,100.00 | 8,125.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.93% | 16,634,200 |
| Dec 8, 2025 | 8,100.00 | 8,200.00 | 8,075.00 | 8,075.00 | 8,075.00 | 0.31% | 11,661,200 |
| Dec 5, 2025 | 8,200.00 | 8,200.00 | 8,050.00 | 8,050.00 | 8,050.00 | -1.83% | 16,859,700 |
| Dec 4, 2025 | 8,225.00 | 8,250.00 | 8,100.00 | 8,200.00 | 8,200.00 | 0.92% | 13,673,600 |
| Dec 3, 2025 | 8,100.00 | 8,200.00 | 8,100.00 | 8,125.00 | 8,125.00 | 0.31% | 10,525,100 |
| Dec 2, 2025 | 8,400.00 | 8,425.00 | 8,050.00 | 8,100.00 | 8,100.00 | -3.57% | 43,427,600 |
| Dec 1, 2025 | 8,425.00 | 8,475.00 | 8,400.00 | 8,400.00 | 8,400.00 | -0.59% | 5,346,900 |
| Nov 28, 2025 | 8,575.00 | 8,600.00 | 8,425.00 | 8,450.00 | 8,450.00 | -1.17% | 8,785,500 |
| Nov 27, 2025 | 8,600.00 | 8,625.00 | 8,500.00 | 8,550.00 | 8,550.00 | -0.58% | 17,082,500 |
| Nov 26, 2025 | 8,625.00 | 8,650.00 | 8,525.00 | 8,600.00 | 8,600.00 | 0.29% | 19,741,000 |
| Nov 25, 2025 | 8,450.00 | 8,600.00 | 8,450.00 | 8,575.00 | 8,575.00 | 2.69% | 36,155,100 |
| Nov 24, 2025 | 8,350.00 | 8,450.00 | 8,200.00 | 8,350.00 | 8,350.00 | - | 176,275,900 |
| Nov 21, 2025 | 8,350.00 | 8,400.00 | 8,325.00 | 8,350.00 | 8,350.00 | 0.30% | 9,262,700 |
| Nov 20, 2025 | 8,500.00 | 8,525.00 | 8,325.00 | 8,325.00 | 8,325.00 | -0.89% | 15,336,300 |
| Nov 19, 2025 | 8,325.00 | 8,525.00 | 8,325.00 | 8,400.00 | 8,400.00 | 0.90% | 20,237,100 |
| Nov 18, 2025 | 8,375.00 | 8,475.00 | 8,325.00 | 8,325.00 | 8,325.00 | -0.60% | 14,213,100 |
| Nov 17, 2025 | 8,500.00 | 8,700.00 | 8,325.00 | 8,375.00 | 8,375.00 | -0.59% | 21,504,300 |
| Nov 14, 2025 | 8,500.00 | 8,550.00 | 8,425.00 | 8,425.00 | 8,425.00 | -0.59% | 9,077,300 |
| Nov 13, 2025 | 8,525.00 | 8,600.00 | 8,475.00 | 8,475.00 | 8,475.00 | -0.59% | 9,366,500 |
| Nov 12, 2025 | 8,550.00 | 8,675.00 | 8,525.00 | 8,525.00 | 8,525.00 | -0.29% | 7,459,700 |
| Nov 11, 2025 | 8,725.00 | 8,725.00 | 8,525.00 | 8,550.00 | 8,550.00 | -1.16% | 9,738,300 |
| Nov 10, 2025 | 8,700.00 | 8,725.00 | 8,600.00 | 8,650.00 | 8,650.00 | 0.58% | 6,371,300 |
| Nov 7, 2025 | 8,550.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,600.00 | 0.29% | 5,446,000 |
| Nov 6, 2025 | 8,650.00 | 8,675.00 | 8,550.00 | 8,575.00 | 8,575.00 | -1.44% | 15,202,700 |
| Nov 5, 2025 | 8,500.00 | 8,700.00 | 8,475.00 | 8,700.00 | 8,700.00 | 2.65% | 7,693,000 |
| Nov 4, 2025 | 8,500.00 | 8,600.00 | 8,475.00 | 8,475.00 | 8,475.00 | -0.29% | 14,071,000 |
| Nov 3, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 14,837,200 |
| Oct 31, 2025 | 8,800.00 | 8,850.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 9,693,500 |
| Oct 30, 2025 | 8,700.00 | 8,875.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.15% | 13,885,200 |
| Oct 29, 2025 | 8,800.00 | 8,825.00 | 8,650.00 | 8,700.00 | 8,700.00 | -0.85% | 16,526,500 |
| Oct 28, 2025 | 8,875.00 | 8,925.00 | 8,700.00 | 8,775.00 | 8,775.00 | -0.85% | 12,338,900 |
| Oct 27, 2025 | 8,800.00 | 8,975.00 | 8,750.00 | 8,850.00 | 8,850.00 | 0.57% | 8,921,900 |
| Oct 24, 2025 | 8,850.00 | 8,950.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.28% | 7,447,900 |
| Oct 23, 2025 | 8,900.00 | 8,950.00 | 8,725.00 | 8,825.00 | 8,825.00 | -0.84% | 14,457,700 |
| Oct 22, 2025 | 9,300.00 | 9,325.00 | 8,900.00 | 8,900.00 | 8,900.00 | -4.04% | 7,695,400 |
| Oct 21, 2025 | 9,500.00 | 9,500.00 | 9,225.00 | 9,275.00 | 9,275.00 | -1.07% | 3,346,700 |
| Oct 20, 2025 | 9,425.00 | 9,550.00 | 9,275.00 | 9,375.00 | 9,375.00 | -0.27% | 7,951,500 |
| Oct 17, 2025 | 9,300.00 | 9,400.00 | 9,025.00 | 9,400.00 | 9,400.00 | 1.62% | 8,398,300 |
| Oct 16, 2025 | 8,700.00 | 9,300.00 | 8,650.00 | 9,250.00 | 9,250.00 | 6.63% | 10,168,600 |
| Oct 15, 2025 | 8,500.00 | 8,750.00 | 8,425.00 | 8,675.00 | 8,675.00 | 2.36% | 9,029,700 |
| Oct 14, 2025 | 8,900.00 | 8,900.00 | 8,475.00 | 8,475.00 | 8,475.00 | -3.69% | 10,863,700 |
| Oct 13, 2025 | 8,850.00 | 8,925.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.56% | 4,920,500 |
| Oct 10, 2025 | 9,150.00 | 9,175.00 | 8,850.00 | 8,850.00 | 8,850.00 | -2.75% | 11,183,000 |
| Oct 9, 2025 | 9,200.00 | 9,325.00 | 9,075.00 | 9,100.00 | 9,100.00 | -1.09% | 7,056,400 |