Price History - ICBP

Kembali ke Company
Ticker: ICBP
Company: Indofood CBP Sukses Makmur Tbk
Date Open High Low Close Volume Value
04-Aug-2026 7,200.00 7,250.00 7,150.00 7,175.00 3,618,500 0
03-Aug-2026 7,125.00 7,200.00 7,000.00 7,200.00 6,342,500 0
31-Jul-2026 7,050.00 7,050.00 6,950.00 6,975.00 2,245,400 0
30-Jul-2026 6,950.00 7,075.00 6,950.00 7,025.00 2,459,800 0
29-Jul-2026 6,950.00 7,000.00 6,900.00 6,950.00 1,554,100 0
28-Jul-2026 6,975.00 7,025.00 6,900.00 6,950.00 3,002,700 0
27-Jul-2026 6,975.00 7,050.00 6,875.00 6,950.00 1,978,400 0
24-Jul-2026 7,100.00 7,100.00 6,900.00 6,975.00 3,966,600 0
23-Jul-2026 7,075.00 7,125.00 7,025.00 7,125.00 5,277,300 0
22-Jul-2026 7,000.00 7,100.00 6,975.00 7,075.00 4,595,100 0
21-Jul-2026 6,950.00 7,025.00 6,850.00 7,000.00 3,888,200 0
20-Jul-2026 6,850.00 6,950.00 6,850.00 6,900.00 3,538,400 0
17-Jul-2026 6,775.00 6,850.00 6,625.00 6,850.00 3,779,700 0
16-Jul-2026 6,625.00 6,700.00 6,600.00 6,700.00 1,186,500 0
15-Jul-2026 6,650.00 6,650.00 6,600.00 6,600.00 1,502,200 0
14-Jul-2026 6,625.00 6,675.00 6,575.00 6,650.00 2,030,800 0
13-Jul-2026 6,650.00 6,675.00 6,575.00 6,625.00 1,627,400 0
10-Jul-2026 6,675.00 6,675.00 6,600.00 6,650.00 1,048,800 0
09-Jul-2026 6,625.00 6,675.00 6,575.00 6,675.00 2,586,500 0
08-Jul-2026 6,725.00 6,750.00 6,625.00 6,625.00 1,316,000 0
07-Jul-2026 6,850.00 6,850.00 6,675.00 6,725.00 1,799,300 0
06-Jul-2026 6,950.00 7,000.00 6,900.00 6,925.00 2,710,500 0
03-Jul-2026 6,750.00 7,050.00 6,750.00 6,950.00 4,350,800 0
02-Jul-2026 6,800.00 6,800.00 6,725.00 6,750.00 1,095,800 0
01-Jul-2026 6,800.00 6,850.00 6,750.00 6,800.00 4,211,000 0
30-Jun-2026 6,650.00 6,875.00 6,550.00 6,800.00 8,402,500 0
29-Jun-2026 6,800.00 6,875.00 6,625.00 6,650.00 3,793,300 0
26-Jun-2026 6,725.00 6,725.00 6,550.00 6,600.00 1,870,300 0
25-Jun-2026 6,500.00 6,825.00 6,475.00 6,725.00 5,717,300 0
24-Jun-2026 6,600.00 6,700.00 6,450.00 6,500.00 3,799,500 0
23-Jun-2026 6,575.00 6,650.00 6,475.00 6,600.00 3,657,800 0
22-Jun-2026 6,875.00 6,875.00 6,525.00 6,575.00 2,886,500 0
19-Jun-2026 6,550.00 6,800.00 6,500.00 6,700.00 13,041,800 0
18-Jun-2026 6,625.00 6,650.00 6,500.00 6,625.00 4,188,900 0
17-Jun-2026 6,600.00 6,775.00 6,500.00 6,625.00 5,517,400 0
15-Jun-2026 6,500.00 6,700.00 6,500.00 6,600.00 9,935,600 0
12-Jun-2026 6,275.00 6,450.00 6,175.00 6,350.00 13,984,100 0
11-Jun-2026 6,250.00 6,450.00 6,175.00 6,250.00 12,389,600 0
10-Jun-2026 6,125.00 6,325.00 6,100.00 6,250.00 10,357,600 0
09-Jun-2026 6,000.00 6,325.00 5,925.00 6,325.00 4,113,300 0
08-Jun-2026 6,425.00 6,425.00 6,000.00 6,000.00 3,951,800 0
05-Jun-2026 6,625.00 6,625.00 6,400.00 6,450.00 7,736,900 0
04-Jun-2026 6,550.00 6,625.00 6,375.00 6,625.00 8,176,900 0
03-Jun-2026 6,800.00 6,825.00 6,425.00 6,525.00 9,366,000 0
02-Jun-2026 7,100.00 7,100.00 6,750.00 6,800.00 9,456,000 0
29-May-2026 6,875.00 7,100.00 6,775.00 7,100.00 5,777,900 0
28-May-2026 6,875.00 6,875.00 6,875.00 6,875.00 0 0
27-May-2026 6,875.00 6,875.00 6,875.00 6,875.00 0 0
26-May-2026 7,100.00 7,100.00 6,875.00 6,875.00 3,354,100 0
25-May-2026 6,925.00 7,150.00 6,850.00 7,100.00 6,552,500 0
22-May-2026 6,675.00 6,950.00 6,575.00 6,825.00 5,072,300 0
21-May-2026 6,750.00 6,800.00 6,625.00 6,675.00 6,240,200 0
20-May-2026 6,725.00 6,825.00 6,700.00 6,750.00 7,512,200 0
19-May-2026 6,825.00 6,850.00 6,700.00 6,725.00 4,197,400 0
18-May-2026 6,825.00 6,850.00 6,725.00 6,800.00 5,351,100 0
15-May-2026 6,825.00 6,825.00 6,825.00 6,825.00 0 0
14-May-2026 6,825.00 6,825.00 6,825.00 6,825.00 0 0
13-May-2026 6,925.00 6,925.00 6,800.00 6,825.00 4,991,500 0
12-May-2026 7,100.00 7,125.00 6,850.00 6,950.00 5,044,900 0
11-May-2026 7,050.00 7,175.00 6,900.00 7,100.00 5,072,900 0
08-May-2026 7,175.00 7,250.00 7,025.00 7,050.00 7,207,100 0
07-May-2026 6,900.00 7,250.00 6,875.00 7,175.00 13,524,700 0
06-May-2026 6,725.00 6,850.00 6,725.00 6,800.00 6,494,900 0
05-May-2026 6,775.00 6,800.00 6,700.00 6,725.00 7,234,600 0
04-May-2026 6,775.00 6,875.00 6,675.00 6,800.00 6,688,000 0
30-Apr-2026 6,725.00 6,775.00 6,650.00 6,775.00 6,568,000 0
29-Apr-2026 6,775.00 6,825.00 6,700.00 6,725.00 6,155,900 0
28-Apr-2026 6,900.00 6,950.00 6,750.00 6,775.00 5,589,600 0
27-Apr-2026 6,825.00 6,925.00 6,750.00 6,900.00 4,100,900 0
24-Apr-2026 7,075.00 7,100.00 6,825.00 6,825.00 8,562,900 0
23-Apr-2026 7,100.00 7,150.00 7,025.00 7,075.00 6,103,600 0
22-Apr-2026 7,175.00 7,175.00 7,050.00 7,100.00 7,957,300 0
21-Apr-2026 7,175.00 7,200.00 7,125.00 7,150.00 3,851,300 0
20-Apr-2026 7,275.00 7,300.00 7,175.00 7,175.00 3,932,800 0
17-Apr-2026 7,275.00 7,300.00 7,225.00 7,300.00 2,626,700 0
16-Apr-2026 7,250.00 7,325.00 7,225.00 7,275.00 3,765,900 0
15-Apr-2026 7,250.00 7,300.00 7,200.00 7,200.00 6,618,700 0
14-Apr-2026 7,275.00 7,300.00 7,200.00 7,225.00 4,643,000 0
13-Apr-2026 7,375.00 7,375.00 7,200.00 7,225.00 5,113,800 0
10-Apr-2026 7,475.00 7,475.00 7,350.00 7,375.00 3,243,900 0
09-Apr-2026 7,525.00 7,525.00 7,400.00 7,450.00 3,881,800 0
08-Apr-2026 7,450.00 7,550.00 7,375.00 7,525.00 2,420,400 0
07-Apr-2026 7,425.00 7,425.00 7,300.00 7,325.00 1,337,800 0
06-Apr-2026 7,375.00 7,450.00 7,250.00 7,425.00 2,031,700 0
02-Apr-2026 7,375.00 7,475.00 7,350.00 7,375.00 3,685,000 0
01-Apr-2026 7,350.00 7,450.00 7,275.00 7,400.00 2,712,700 0
31-Mar-2026 7,325.00 7,450.00 7,150.00 7,350.00 10,698,900 0
30-Mar-2026 7,075.00 7,225.00 7,075.00 7,225.00 2,735,600 0
27-Mar-2026 7,275.00 7,300.00 7,100.00 7,100.00 2,839,300 0
26-Mar-2026 7,300.00 7,375.00 7,225.00 7,275.00 2,518,000 0
25-Mar-2026 7,125.00 7,300.00 7,125.00 7,250.00 2,837,600 0
17-Mar-2026 7,100.00 7,325.00 7,100.00 7,100.00 5,574,000 0
16-Mar-2026 7,325.00 7,350.00 7,075.00 7,075.00 3,602,000 0
13-Mar-2026 7,500.00 7,525.00 7,250.00 7,250.00 4,264,700 0
12-Mar-2026 7,250.00 7,575.00 7,225.00 7,575.00 9,775,100 0
11-Mar-2026 7,250.00 7,325.00 7,225.00 7,250.00 3,376,700 0
10-Mar-2026 7,275.00 7,300.00 7,200.00 7,250.00 2,522,500 0
09-Mar-2026 7,350.00 7,350.00 7,100.00 7,125.00 11,547,600 0
06-Mar-2026 7,475.00 7,525.00 7,400.00 7,450.00 3,343,800 0
05-Mar-2026 7,525.00 7,650.00 7,400.00 7,475.00 6,618,400 0