PT Indofood CBP Sukses Makmur Tbk (ICBP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 10,275.00 | 10,925.00 | 10,100.00 | 10,700.00 | 10,700.00 | 16,918,500 |
| 24 Apr 2024 | 9,925.00 | 10,225.00 | 9,925.00 | 10,175.00 | 10,175.00 | 8,075,100 |
| 23 Apr 2024 | 9,825.00 | 10,025.00 | 9,825.00 | 9,925.00 | 9,925.00 | 5,539,400 |
| 22 Apr 2024 | 9,850.00 | 9,975.00 | 9,650.00 | 9,800.00 | 9,800.00 | 8,329,600 |
| 19 Apr 2024 | 9,975.00 | 10,000.00 | 9,600.00 | 9,725.00 | 9,725.00 | 11,496,400 |
| 18 Apr 2024 | 10,150.00 | 10,175.00 | 9,800.00 | 10,100.00 | 10,100.00 | 11,022,600 |
| 17 Apr 2024 | 10,050.00 | 10,300.00 | 10,050.00 | 10,150.00 | 10,150.00 | 14,369,100 |
| 16 Apr 2024 | 10,300.00 | 10,625.00 | 10,075.00 | 10,100.00 | 10,100.00 | 18,880,100 |
| 05 Apr 2024 | 11,050.00 | 11,050.00 | 10,850.00 | 10,850.00 | 10,850.00 | 2,242,100 |
| 04 Apr 2024 | 11,000.00 | 11,100.00 | 10,950.00 | 11,025.00 | 11,025.00 | 2,527,700 |
| 03 Apr 2024 | 11,200.00 | 11,200.00 | 10,925.00 | 11,000.00 | 11,000.00 | 2,469,800 |
| 02 Apr 2024 | 11,250.00 | 11,250.00 | 11,025.00 | 11,200.00 | 11,200.00 | 4,363,900 |
| 01 Apr 2024 | 11,375.00 | 11,375.00 | 11,000.00 | 11,225.00 | 11,225.00 | 5,789,500 |
| 28 Mar 2024 | 11,025.00 | 11,600.00 | 10,850.00 | 11,600.00 | 11,600.00 | 8,583,800 |
| 27 Mar 2024 | 10,875.00 | 11,150.00 | 10,875.00 | 11,000.00 | 11,000.00 | 5,181,700 |
| 26 Mar 2024 | 11,000.00 | 11,000.00 | 10,350.00 | 10,850.00 | 10,850.00 | 17,108,300 |
| 25 Mar 2024 | 11,300.00 | 11,300.00 | 11,025.00 | 11,200.00 | 11,200.00 | 4,031,700 |
| 22 Mar 2024 | 11,000.00 | 11,125.00 | 10,900.00 | 11,125.00 | 11,125.00 | 4,113,600 |
| 21 Mar 2024 | 11,225.00 | 11,225.00 | 10,950.00 | 10,950.00 | 10,950.00 | 8,369,200 |
| 20 Mar 2024 | 11,000.00 | 11,225.00 | 10,975.00 | 11,225.00 | 11,225.00 | 4,770,900 |
| 19 Mar 2024 | 10,900.00 | 11,225.00 | 10,750.00 | 11,000.00 | 11,000.00 | 12,233,400 |
| 18 Mar 2024 | 10,750.00 | 10,950.00 | 10,750.00 | 10,850.00 | 10,850.00 | 9,332,700 |
| 15 Mar 2024 | 10,750.00 | 10,800.00 | 10,600.00 | 10,725.00 | 10,725.00 | 15,472,200 |
| 14 Mar 2024 | 10,725.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,900.00 | 9,405,800 |
| 13 Mar 2024 | 10,750.00 | 10,850.00 | 10,600.00 | 10,725.00 | 10,725.00 | 13,549,200 |
| 08 Mar 2024 | 10,600.00 | 10,900.00 | 10,600.00 | 10,775.00 | 10,775.00 | 10,088,700 |
| 07 Mar 2024 | 11,150.00 | 11,150.00 | 10,700.00 | 10,700.00 | 10,700.00 | 14,189,000 |
| 06 Mar 2024 | 11,350.00 | 11,350.00 | 11,100.00 | 11,150.00 | 11,150.00 | 4,603,700 |
| 05 Mar 2024 | 11,450.00 | 11,475.00 | 11,350.00 | 11,375.00 | 11,375.00 | 3,559,500 |
| 04 Mar 2024 | 11,625.00 | 11,625.00 | 11,450.00 | 11,450.00 | 11,450.00 | 3,310,000 |
| 01 Mar 2024 | 11,475.00 | 11,625.00 | 11,475.00 | 11,625.00 | 11,625.00 | 9,250,500 |
| 29 Feb 2024 | 11,600.00 | 11,625.00 | 11,450.00 | 11,550.00 | 11,550.00 | 5,965,900 |
| 28 Feb 2024 | 11,600.00 | 11,625.00 | 11,550.00 | 11,600.00 | 11,600.00 | 1,213,000 |
| 27 Feb 2024 | 11,550.00 | 11,650.00 | 11,500.00 | 11,600.00 | 11,600.00 | 3,928,400 |
| 26 Feb 2024 | 11,575.00 | 11,650.00 | 11,475.00 | 11,550.00 | 11,550.00 | 2,626,300 |
| 23 Feb 2024 | 11,650.00 | 11,650.00 | 11,450.00 | 11,550.00 | 11,550.00 | 4,537,500 |
| 22 Feb 2024 | 11,525.00 | 11,625.00 | 11,475.00 | 11,600.00 | 11,600.00 | 4,281,600 |
| 21 Feb 2024 | 11,550.00 | 11,550.00 | 11,325.00 | 11,475.00 | 11,475.00 | 4,232,000 |
| 20 Feb 2024 | 11,575.00 | 11,650.00 | 11,450.00 | 11,550.00 | 11,550.00 | 4,743,300 |
| 19 Feb 2024 | 11,450.00 | 11,650.00 | 11,400.00 | 11,575.00 | 11,575.00 | 3,107,400 |
| 16 Feb 2024 | 11,650.00 | 11,675.00 | 11,425.00 | 11,450.00 | 11,450.00 | 6,008,600 |
| 15 Feb 2024 | 11,625.00 | 11,750.00 | 11,625.00 | 11,650.00 | 11,650.00 | 6,995,500 |
| 13 Feb 2024 | 11,650.00 | 11,650.00 | 11,375.00 | 11,375.00 | 11,375.00 | 5,869,200 |
| 12 Feb 2024 | 11,500.00 | 11,650.00 | 11,425.00 | 11,650.00 | 11,650.00 | 6,509,900 |
| 07 Feb 2024 | 11,575.00 | 11,575.00 | 11,425.00 | 11,425.00 | 11,425.00 | 2,784,200 |
| 06 Feb 2024 | 11,500.00 | 11,550.00 | 11,450.00 | 11,525.00 | 11,525.00 | 2,815,200 |
| 05 Feb 2024 | 11,575.00 | 11,575.00 | 11,425.00 | 11,475.00 | 11,475.00 | 2,374,000 |
| 02 Feb 2024 | 11,550.00 | 11,725.00 | 11,425.00 | 11,575.00 | 11,575.00 | 6,564,300 |
| 01 Feb 2024 | 11,625.00 | 11,775.00 | 11,375.00 | 11,575.00 | 11,575.00 | 7,741,600 |
| 31 Jan 2024 | 11,225.00 | 11,825.00 | 11,225.00 | 11,775.00 | 11,775.00 | 16,694,400 |
| 30 Jan 2024 | 11,400.00 | 11,425.00 | 11,200.00 | 11,225.00 | 11,225.00 | 3,672,600 |
| 29 Jan 2024 | 11,450.00 | 11,500.00 | 11,375.00 | 11,400.00 | 11,400.00 | 2,404,000 |
| 26 Jan 2024 | 11,600.00 | 11,625.00 | 11,275.00 | 11,450.00 | 11,450.00 | 5,350,200 |
| 25 Jan 2024 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 4,040,000 |
| 24 Jan 2024 | 11,400.00 | 11,525.00 | 11,325.00 | 11,400.00 | 11,400.00 | 3,733,500 |
| 23 Jan 2024 | 11,400.00 | 11,400.00 | 11,225.00 | 11,375.00 | 11,375.00 | 3,755,700 |
| 22 Jan 2024 | 11,600.00 | 11,625.00 | 11,200.00 | 11,400.00 | 11,400.00 | 6,162,800 |
| 19 Jan 2024 | 11,375.00 | 11,625.00 | 11,300.00 | 11,550.00 | 11,550.00 | 9,591,900 |
| 18 Jan 2024 | 11,175.00 | 11,350.00 | 11,075.00 | 11,275.00 | 11,275.00 | 5,651,900 |
| 17 Jan 2024 | 11,075.00 | 11,125.00 | 11,000.00 | 11,125.00 | 11,125.00 | 2,865,600 |
| 16 Jan 2024 | 11,125.00 | 11,250.00 | 11,050.00 | 11,075.00 | 11,075.00 | 3,301,700 |
| 15 Jan 2024 | 11,200.00 | 11,350.00 | 11,100.00 | 11,125.00 | 11,125.00 | 3,546,600 |
| 12 Jan 2024 | 11,025.00 | 11,175.00 | 11,025.00 | 11,175.00 | 11,175.00 | 1,897,600 |
| 11 Jan 2024 | 11,350.00 | 11,350.00 | 11,100.00 | 11,125.00 | 11,125.00 | 3,633,700 |
| 10 Jan 2024 | 11,075.00 | 11,375.00 | 10,975.00 | 11,350.00 | 11,350.00 | 7,536,000 |
| 09 Jan 2024 | 10,800.00 | 11,075.00 | 10,800.00 | 11,025.00 | 11,025.00 | 4,437,300 |
| 08 Jan 2024 | 10,725.00 | 10,925.00 | 10,675.00 | 10,750.00 | 10,750.00 | 3,206,700 |
| 05 Jan 2024 | 11,025.00 | 11,025.00 | 10,725.00 | 10,725.00 | 10,725.00 | 3,438,400 |
| 04 Jan 2024 | 10,675.00 | 11,150.00 | 10,650.00 | 11,050.00 | 11,050.00 | 6,276,400 |
| 03 Jan 2024 | 10,650.00 | 10,675.00 | 10,600.00 | 10,625.00 | 10,625.00 | 803,100 |
| 02 Jan 2024 | 10,575.00 | 10,650.00 | 10,550.00 | 10,650.00 | 10,650.00 | 3,555,400 |
| 29 Dec 2023 | 10,675.00 | 10,800.00 | 10,575.00 | 10,575.00 | 10,575.00 | 4,680,900 |
| 28 Dec 2023 | 10,625.00 | 10,825.00 | 10,600.00 | 10,650.00 | 10,650.00 | 3,160,100 |
| 27 Dec 2023 | 10,525.00 | 10,675.00 | 10,525.00 | 10,575.00 | 10,575.00 | 1,530,000 |
| 22 Dec 2023 | 10,575.00 | 10,625.00 | 10,475.00 | 10,525.00 | 10,525.00 | 1,311,300 |
| 21 Dec 2023 | 10,575.00 | 10,650.00 | 10,550.00 | 10,550.00 | 10,550.00 | 1,724,900 |
| 20 Dec 2023 | 10,575.00 | 10,675.00 | 10,575.00 | 10,575.00 | 10,575.00 | 1,858,400 |
| 19 Dec 2023 | 10,650.00 | 10,675.00 | 10,525.00 | 10,575.00 | 10,575.00 | 1,511,400 |
| 18 Dec 2023 | 10,450.00 | 10,600.00 | 10,375.00 | 10,600.00 | 10,600.00 | 6,538,900 |
| 15 Dec 2023 | 10,575.00 | 10,675.00 | 10,425.00 | 10,425.00 | 10,425.00 | 8,340,900 |
| 14 Dec 2023 | 10,400.00 | 10,675.00 | 10,400.00 | 10,575.00 | 10,575.00 | 2,834,700 |
| 13 Dec 2023 | 10,625.00 | 10,675.00 | 10,500.00 | 10,550.00 | 10,550.00 | 3,286,000 |
| 12 Dec 2023 | 10,525.00 | 10,725.00 | 10,500.00 | 10,625.00 | 10,625.00 | 2,993,100 |
| 11 Dec 2023 | 10,900.00 | 10,925.00 | 10,475.00 | 10,525.00 | 10,525.00 | 6,701,100 |
| 08 Dec 2023 | 10,675.00 | 10,975.00 | 10,675.00 | 10,975.00 | 10,975.00 | 5,209,000 |
| 07 Dec 2023 | 10,650.00 | 10,725.00 | 10,525.00 | 10,650.00 | 10,650.00 | 3,033,800 |
| 06 Dec 2023 | 10,675.00 | 10,950.00 | 10,550.00 | 10,650.00 | 10,650.00 | 4,963,900 |
| 05 Dec 2023 | 10,525.00 | 10,675.00 | 10,450.00 | 10,675.00 | 10,675.00 | 2,323,900 |
| 04 Dec 2023 | 10,575.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,500.00 | 10,072,200 |
| 01 Dec 2023 | 10,675.00 | 10,750.00 | 10,475.00 | 10,525.00 | 10,525.00 | 7,478,900 |
| 30 Nov 2023 | 10,350.00 | 11,550.00 | 10,275.00 | 11,550.00 | 11,550.00 | 14,781,100 |
| 29 Nov 2023 | 10,650.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | 4,096,900 |
| 28 Nov 2023 | 10,675.00 | 10,750.00 | 10,550.00 | 10,650.00 | 10,650.00 | 4,504,400 |
| 27 Nov 2023 | 10,425.00 | 10,725.00 | 10,425.00 | 10,650.00 | 10,650.00 | 3,045,400 |
| 24 Nov 2023 | 10,550.00 | 10,550.00 | 10,400.00 | 10,425.00 | 10,425.00 | 1,244,800 |
| 23 Nov 2023 | 10,525.00 | 10,650.00 | 10,475.00 | 10,550.00 | 10,550.00 | 3,034,500 |
| 22 Nov 2023 | 10,500.00 | 10,550.00 | 10,400.00 | 10,500.00 | 10,500.00 | 2,170,800 |
| 21 Nov 2023 | 10,525.00 | 10,525.00 | 10,400.00 | 10,500.00 | 10,500.00 | 2,778,800 |
| 20 Nov 2023 | 10,475.00 | 10,550.00 | 10,450.00 | 10,525.00 | 10,525.00 | 972,500 |
| 17 Nov 2023 | 10,625.00 | 10,625.00 | 10,350.00 | 10,475.00 | 10,475.00 | 4,270,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.