Price History - ICBP

Kembali ke Company
Ticker: ICBP
Company: Indofood CBP Sukses Makmur Tbk
Date Open High Low Close Volume Value
02-Apr-2024 11,250.00 11,250.00 11,025.00 11,200.00 4,363,900 0
01-Apr-2024 11,375.00 11,375.00 11,000.00 11,225.00 5,789,500 0
28-Mar-2024 11,025.00 11,600.00 10,850.00 11,600.00 8,583,800 0
27-Mar-2024 10,875.00 11,150.00 10,875.00 11,000.00 5,181,700 0
26-Mar-2024 11,000.00 11,000.00 10,350.00 10,850.00 17,108,300 0
25-Mar-2024 11,300.00 11,300.00 11,025.00 11,200.00 4,031,700 0
22-Mar-2024 11,000.00 11,125.00 10,900.00 11,125.00 4,113,600 0
21-Mar-2024 11,225.00 11,225.00 10,950.00 10,950.00 8,369,200 0
20-Mar-2024 11,000.00 11,225.00 10,975.00 11,225.00 4,770,900 0
19-Mar-2024 10,900.00 11,225.00 10,750.00 11,000.00 12,233,400 0
18-Mar-2024 10,750.00 10,950.00 10,750.00 10,850.00 9,332,700 0
15-Mar-2024 10,750.00 10,800.00 10,600.00 10,725.00 15,472,200 0
14-Mar-2024 10,725.00 10,900.00 10,650.00 10,900.00 9,405,800 0
13-Mar-2024 10,750.00 10,850.00 10,600.00 10,725.00 13,549,200 0
08-Mar-2024 10,600.00 10,900.00 10,600.00 10,775.00 10,088,700 0
07-Mar-2024 11,150.00 11,150.00 10,700.00 10,700.00 14,189,000 0
06-Mar-2024 11,350.00 11,350.00 11,100.00 11,150.00 4,603,700 0
05-Mar-2024 11,450.00 11,475.00 11,350.00 11,375.00 3,559,500 0
04-Mar-2024 11,625.00 11,625.00 11,450.00 11,450.00 3,310,000 0
01-Mar-2024 11,475.00 11,625.00 11,475.00 11,625.00 9,250,500 0
29-Feb-2024 11,600.00 11,625.00 11,450.00 11,550.00 5,965,900 0
28-Feb-2024 11,600.00 11,625.00 11,550.00 11,600.00 1,213,000 0
27-Feb-2024 11,550.00 11,650.00 11,500.00 11,600.00 3,928,400 0
26-Feb-2024 11,575.00 11,650.00 11,475.00 11,550.00 2,626,300 0
23-Feb-2024 11,650.00 11,650.00 11,450.00 11,550.00 4,537,500 0
22-Feb-2024 11,525.00 11,625.00 11,475.00 11,600.00 4,281,600 0
21-Feb-2024 11,550.00 11,550.00 11,325.00 11,475.00 4,232,000 0
20-Feb-2024 11,575.00 11,650.00 11,450.00 11,550.00 4,743,300 0
19-Feb-2024 11,450.00 11,650.00 11,400.00 11,575.00 3,107,400 0
16-Feb-2024 11,650.00 11,675.00 11,425.00 11,450.00 6,008,600 0
15-Feb-2024 11,625.00 11,750.00 11,625.00 11,650.00 6,995,500 0
13-Feb-2024 11,650.00 11,650.00 11,375.00 11,375.00 5,869,200 0
12-Feb-2024 11,500.00 11,650.00 11,425.00 11,650.00 6,509,900 0
07-Feb-2024 11,575.00 11,575.00 11,425.00 11,425.00 2,784,200 0
06-Feb-2024 11,500.00 11,550.00 11,450.00 11,525.00 2,815,200 0
05-Feb-2024 11,575.00 11,575.00 11,425.00 11,475.00 2,374,000 0
02-Feb-2024 11,550.00 11,725.00 11,425.00 11,575.00 6,564,300 0
01-Feb-2024 11,625.00 11,775.00 11,375.00 11,575.00 7,741,600 0
31-Jan-2024 11,225.00 11,825.00 11,225.00 11,775.00 16,694,400 0
30-Jan-2024 11,400.00 11,425.00 11,200.00 11,225.00 3,672,600 0
29-Jan-2024 11,450.00 11,500.00 11,375.00 11,400.00 2,404,000 0
26-Jan-2024 11,600.00 11,625.00 11,275.00 11,450.00 5,350,200 0
25-Jan-2024 11,400.00 11,500.00 11,400.00 11,400.00 4,040,000 0
24-Jan-2024 11,400.00 11,525.00 11,325.00 11,400.00 3,733,500 0
23-Jan-2024 11,400.00 11,400.00 11,225.00 11,375.00 3,755,700 0
22-Jan-2024 11,600.00 11,625.00 11,200.00 11,400.00 6,162,800 0
19-Jan-2024 11,375.00 11,625.00 11,300.00 11,550.00 9,591,900 0
18-Jan-2024 11,175.00 11,350.00 11,075.00 11,275.00 5,651,900 0
17-Jan-2024 11,075.00 11,125.00 11,000.00 11,125.00 2,865,600 0
16-Jan-2024 11,125.00 11,250.00 11,050.00 11,075.00 3,301,700 0
15-Jan-2024 11,200.00 11,350.00 11,100.00 11,125.00 3,546,600 0
12-Jan-2024 11,025.00 11,175.00 11,025.00 11,175.00 1,897,600 0
11-Jan-2024 11,350.00 11,350.00 11,100.00 11,125.00 3,633,700 0
10-Jan-2024 11,075.00 11,375.00 10,975.00 11,350.00 7,536,000 0
09-Jan-2024 10,800.00 11,075.00 10,800.00 11,025.00 4,437,300 0
08-Jan-2024 10,725.00 10,925.00 10,675.00 10,750.00 3,206,700 0
05-Jan-2024 11,025.00 11,025.00 10,725.00 10,725.00 3,438,400 0
04-Jan-2024 10,675.00 11,150.00 10,650.00 11,050.00 6,276,400 0
03-Jan-2024 10,650.00 10,675.00 10,600.00 10,625.00 803,100 0
02-Jan-2024 10,575.00 10,650.00 10,550.00 10,650.00 3,555,400 0
29-Dec-2023 10,675.00 10,800.00 10,575.00 10,575.00 4,680,900 0
28-Dec-2023 10,625.00 10,825.00 10,600.00 10,650.00 3,160,100 0
27-Dec-2023 10,525.00 10,675.00 10,525.00 10,575.00 1,530,000 0
22-Dec-2023 10,575.00 10,625.00 10,475.00 10,525.00 1,311,300 0
21-Dec-2023 10,575.00 10,650.00 10,550.00 10,550.00 1,724,900 0
20-Dec-2023 10,575.00 10,675.00 10,575.00 10,575.00 1,858,400 0
19-Dec-2023 10,650.00 10,675.00 10,525.00 10,575.00 1,511,400 0
18-Dec-2023 10,450.00 10,600.00 10,375.00 10,600.00 6,538,900 0
15-Dec-2023 10,575.00 10,675.00 10,425.00 10,425.00 8,340,900 0
14-Dec-2023 10,400.00 10,675.00 10,400.00 10,575.00 2,834,700 0
13-Dec-2023 10,625.00 10,675.00 10,500.00 10,550.00 3,286,000 0
12-Dec-2023 10,525.00 10,725.00 10,500.00 10,625.00 2,993,100 0
11-Dec-2023 10,900.00 10,925.00 10,475.00 10,525.00 6,701,100 0
08-Dec-2023 10,675.00 10,975.00 10,675.00 10,975.00 5,209,000 0
07-Dec-2023 10,650.00 10,725.00 10,525.00 10,650.00 3,033,800 0
06-Dec-2023 10,675.00 10,950.00 10,550.00 10,650.00 4,963,900 0
05-Dec-2023 10,525.00 10,675.00 10,450.00 10,675.00 2,323,900 0
04-Dec-2023 10,575.00 10,600.00 10,350.00 10,500.00 10,072,200 0
01-Dec-2023 10,675.00 10,750.00 10,475.00 10,525.00 7,478,900 0
30-Nov-2023 10,350.00 11,550.00 10,275.00 11,550.00 14,781,100 0
29-Nov-2023 10,650.00 10,700.00 10,400.00 10,500.00 4,096,900 0
28-Nov-2023 10,675.00 10,750.00 10,550.00 10,650.00 4,504,400 0
27-Nov-2023 10,425.00 10,725.00 10,425.00 10,650.00 3,045,400 0
24-Nov-2023 10,550.00 10,550.00 10,400.00 10,425.00 1,244,800 0
23-Nov-2023 10,525.00 10,650.00 10,475.00 10,550.00 3,034,500 0
22-Nov-2023 10,500.00 10,550.00 10,400.00 10,500.00 2,170,800 0
21-Nov-2023 10,525.00 10,525.00 10,400.00 10,500.00 2,778,800 0
20-Nov-2023 10,475.00 10,550.00 10,450.00 10,525.00 972,500 0
17-Nov-2023 10,625.00 10,625.00 10,350.00 10,475.00 4,270,900 0
16-Nov-2023 10,575.00 10,575.00 10,400.00 10,575.00 5,186,400 0
15-Nov-2023 10,475.00 10,650.00 10,475.00 10,575.00 3,453,900 0
14-Nov-2023 10,350.00 10,500.00 10,250.00 10,450.00 6,893,000 0
13-Nov-2023 10,575.00 10,675.00 10,375.00 10,375.00 2,206,900 0
10-Nov-2023 10,500.00 10,575.00 10,400.00 10,575.00 2,215,700 0
09-Nov-2023 10,475.00 10,650.00 10,450.00 10,450.00 2,166,300 0
08-Nov-2023 10,500.00 10,500.00 10,250.00 10,475.00 5,589,900 0
07-Nov-2023 10,500.00 10,525.00 10,325.00 10,475.00 5,949,700 0
06-Nov-2023 10,450.00 10,500.00 10,275.00 10,475.00 4,923,200 0
03-Nov-2023 10,325.00 10,550.00 10,200.00 10,450.00 4,688,400 0
02-Nov-2023 10,375.00 10,575.00 10,250.00 10,350.00 4,731,600 0