Price History - ICBP

Kembali ke Company
Ticker: ICBP
Company: Indofood CBP Sukses Makmur Tbk
Date Open High Low Close Volume Value
09-Oct-2026 6,750.00 6,950.00 6,750.00 6,950.00 3,122,000 0
08-Oct-2026 6,775.00 6,900.00 6,750.00 6,775.00 2,558,900 0
07-Oct-2026 6,800.00 6,825.00 6,750.00 6,775.00 924,900 0
06-Oct-2026 6,875.00 6,875.00 6,750.00 6,800.00 2,531,100 0
05-Oct-2026 6,775.00 6,825.00 6,700.00 6,825.00 1,958,500 0
02-Oct-2026 6,650.00 6,800.00 6,625.00 6,750.00 1,857,600 0
01-Oct-2026 6,700.00 6,725.00 6,600.00 6,625.00 3,330,100 0
30-Sep-2026 6,675.00 6,750.00 6,550.00 6,675.00 6,935,900 0
29-Sep-2026 6,675.00 6,750.00 6,525.00 6,675.00 2,701,000 0
28-Sep-2026 6,650.00 6,750.00 6,625.00 6,650.00 3,636,400 0
25-Sep-2026 6,975.00 6,975.00 6,650.00 6,650.00 4,281,100 0
24-Sep-2026 6,900.00 6,975.00 6,800.00 6,975.00 4,221,800 0
23-Sep-2026 6,675.00 6,975.00 6,675.00 6,875.00 5,701,800 0
22-Sep-2026 6,825.00 6,875.00 6,650.00 6,650.00 5,892,900 0
21-Sep-2026 6,925.00 6,925.00 6,775.00 6,800.00 3,673,700 0
18-Sep-2026 6,950.00 6,975.00 6,825.00 6,900.00 7,167,000 0
17-Sep-2026 7,000.00 7,025.00 6,900.00 6,950.00 2,555,300 0
16-Sep-2026 6,900.00 7,025.00 6,800.00 7,025.00 3,961,900 0
15-Sep-2026 7,150.00 7,150.00 6,850.00 6,900.00 10,118,100 0
14-Sep-2026 7,125.00 7,150.00 7,025.00 7,125.00 3,026,600 0
11-Sep-2026 7,175.00 7,175.00 7,100.00 7,125.00 2,205,300 0
10-Sep-2026 7,225.00 7,250.00 7,175.00 7,175.00 3,613,500 0
09-Sep-2026 7,225.00 7,250.00 7,125.00 7,200.00 7,180,200 0
08-Sep-2026 7,275.00 7,325.00 7,175.00 7,200.00 10,089,400 0
07-Sep-2026 7,675.00 7,675.00 7,250.00 7,250.00 6,982,400 0
04-Sep-2026 7,375.00 7,400.00 7,250.00 7,275.00 6,086,500 0
03-Sep-2026 7,325.00 7,400.00 7,250.00 7,375.00 5,230,500 0
02-Sep-2026 7,400.00 7,450.00 7,250.00 7,375.00 6,945,900 0
01-Sep-2026 7,650.00 7,675.00 7,375.00 7,375.00 8,792,900 0
31-Aug-2026 7,950.00 7,950.00 7,300.00 7,600.00 11,298,400 0
28-Aug-2026 7,950.00 7,975.00 7,900.00 7,950.00 3,700,600 0
27-Aug-2026 7,825.00 8,000.00 7,775.00 7,950.00 7,535,100 0
26-Aug-2026 7,750.00 7,925.00 7,675.00 7,850.00 10,588,000 0
24-Aug-2026 7,650.00 7,750.00 7,600.00 7,750.00 3,562,400 0
21-Aug-2026 7,675.00 7,700.00 7,600.00 7,625.00 2,480,400 0
20-Aug-2026 7,700.00 7,725.00 7,625.00 7,700.00 3,523,100 0
19-Aug-2026 7,650.00 7,750.00 7,625.00 7,675.00 2,160,100 0
18-Aug-2026 7,600.00 7,700.00 7,550.00 7,625.00 3,579,400 0
14-Aug-2026 7,625.00 7,650.00 7,575.00 7,600.00 3,782,100 0
13-Aug-2026 7,550.00 7,650.00 7,450.00 7,550.00 3,348,500 0
12-Aug-2026 7,525.00 7,575.00 7,475.00 7,550.00 2,882,200 0
11-Aug-2026 7,600.00 7,625.00 7,500.00 7,575.00 2,946,500 0
10-Aug-2026 7,775.00 7,800.00 7,525.00 7,600.00 6,810,700 0
07-Aug-2026 7,475.00 7,750.00 7,450.00 7,750.00 10,181,700 0
06-Aug-2026 7,300.00 7,525.00 7,300.00 7,450.00 6,652,200 0
05-Aug-2026 7,225.00 7,400.00 7,225.00 7,300.00 5,071,600 0
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