Price History - ICBP

Kembali ke Company
Ticker: ICBP
Company: Indofood CBP Sukses Makmur Tbk
Date Open High Low Close Volume Value
16-Mar-2023 9,300.00 9,600.00 9,275.00 9,400.00 5,112,400 0
15-Mar-2023 9,650.00 9,725.00 9,325.00 9,325.00 4,882,400 0
14-Mar-2023 9,650.00 9,725.00 9,600.00 9,650.00 2,627,200 0
13-Mar-2023 9,725.00 9,875.00 9,650.00 9,650.00 1,858,700 0
10-Mar-2023 9,800.00 9,975.00 9,625.00 9,750.00 3,436,700 0
09-Mar-2023 9,800.00 9,925.00 9,750.00 9,800.00 1,450,100 0
08-Mar-2023 9,975.00 9,975.00 9,800.00 9,800.00 4,646,700 0
07-Mar-2023 9,750.00 10,175.00 9,650.00 9,975.00 10,589,900 0
06-Mar-2023 9,700.00 9,850.00 9,700.00 9,750.00 4,757,200 0
03-Mar-2023 9,850.00 9,900.00 9,725.00 9,725.00 4,486,000 0
02-Mar-2023 9,875.00 9,875.00 9,700.00 9,850.00 9,145,000 0
01-Mar-2023 10,125.00 10,125.00 9,750.00 9,900.00 11,688,400 0
28-Feb-2023 10,000.00 10,125.00 9,900.00 10,125.00 6,041,600 0
27-Feb-2023 10,125.00 10,150.00 10,000.00 10,050.00 3,355,700 0
24-Feb-2023 10,200.00 10,250.00 10,150.00 10,175.00 1,169,200 0
23-Feb-2023 10,225.00 10,300.00 10,150.00 10,225.00 2,221,800 0
22-Feb-2023 10,300.00 10,300.00 10,100.00 10,225.00 1,786,400 0
21-Feb-2023 10,350.00 10,450.00 10,250.00 10,300.00 2,415,800 0
20-Feb-2023 10,350.00 10,350.00 10,175.00 10,350.00 1,671,600 0
17-Feb-2023 10,200.00 10,400.00 10,150.00 10,350.00 2,249,400 0
16-Feb-2023 10,325.00 10,325.00 10,125.00 10,200.00 3,145,300 0
15-Feb-2023 10,325.00 10,400.00 10,250.00 10,300.00 2,018,800 0
14-Feb-2023 10,350.00 10,500.00 10,275.00 10,300.00 8,167,300 0
13-Feb-2023 10,300.00 10,575.00 10,275.00 10,275.00 9,716,000 0
10-Feb-2023 10,250.00 10,375.00 10,250.00 10,300.00 2,206,800 0
09-Feb-2023 10,325.00 10,400.00 10,250.00 10,300.00 3,348,000 0
08-Feb-2023 10,250.00 10,425.00 10,250.00 10,325.00 1,465,900 0
07-Feb-2023 10,300.00 10,400.00 10,275.00 10,275.00 1,421,900 0
06-Feb-2023 10,450.00 10,475.00 10,275.00 10,275.00 3,375,400 0
03-Feb-2023 10,250.00 10,500.00 10,225.00 10,475.00 6,290,200 0
02-Feb-2023 10,375.00 10,400.00 10,225.00 10,250.00 3,471,900 0
01-Feb-2023 10,125.00 10,375.00 10,125.00 10,375.00 6,394,700 0
31-Jan-2023 10,100.00 10,375.00 10,025.00 10,100.00 19,385,600 0
30-Jan-2023 10,000.00 10,175.00 9,950.00 10,100.00 3,962,300 0
27-Jan-2023 10,075.00 10,125.00 9,925.00 10,000.00 6,769,700 0
26-Jan-2023 10,425.00 10,425.00 10,000.00 10,075.00 11,211,000 0
25-Jan-2023 10,400.00 10,450.00 10,300.00 10,425.00 1,422,900 0
24-Jan-2023 10,475.00 10,475.00 10,275.00 10,400.00 1,978,500 0
20-Jan-2023 10,500.00 10,525.00 10,325.00 10,500.00 2,174,100 0
19-Jan-2023 10,475.00 10,500.00 10,375.00 10,500.00 3,508,100 0
18-Jan-2023 10,350.00 10,475.00 10,325.00 10,475.00 1,468,700 0
17-Jan-2023 10,325.00 10,500.00 10,300.00 10,350.00 3,597,900 0
16-Jan-2023 10,450.00 10,475.00 10,200.00 10,400.00 4,400,700 0
13-Jan-2023 10,450.00 10,475.00 10,300.00 10,450.00 6,858,700 0
12-Jan-2023 10,525.00 10,525.00 10,300.00 10,450.00 5,439,200 0
11-Jan-2023 10,200.00 10,600.00 10,200.00 10,525.00 10,176,300 0
10-Jan-2023 10,225.00 10,275.00 10,150.00 10,200.00 12,903,700 0
09-Jan-2023 10,150.00 10,275.00 10,150.00 10,200.00 5,829,300 0
06-Jan-2023 10,225.00 10,300.00 10,100.00 10,175.00 6,288,100 0
05-Jan-2023 10,100.00 10,225.00 9,875.00 10,225.00 3,774,400 0
04-Jan-2023 10,225.00 10,250.00 10,025.00 10,100.00 3,973,100 0
03-Jan-2023 10,100.00 10,300.00 10,100.00 10,175.00 3,169,800 0
02-Jan-2023 9,975.00 10,200.00 9,975.00 10,150.00 1,201,400 0
30-Dec-2022 10,175.00 10,175.00 10,000.00 10,000.00 1,958,000 0
29-Dec-2022 10,150.00 10,175.00 9,725.00 10,175.00 3,858,600 0
28-Dec-2022 10,125.00 10,175.00 10,000.00 10,175.00 1,017,400 0
27-Dec-2022 10,150.00 10,200.00 10,050.00 10,075.00 1,260,200 0
26-Dec-2022 10,050.00 10,150.00 10,000.00 10,150.00 1,028,000 0
23-Dec-2022 10,125.00 10,175.00 10,000.00 10,025.00 1,559,600 0
22-Dec-2022 10,225.00 10,350.00 10,025.00 10,125.00 1,609,900 0
21-Dec-2022 10,275.00 10,300.00 10,200.00 10,225.00 1,492,500 0
20-Dec-2022 10,150.00 10,300.00 10,050.00 10,300.00 1,999,800 0
19-Dec-2022 10,400.00 10,400.00 10,150.00 10,150.00 3,943,600 0
16-Dec-2022 10,300.00 10,450.00 10,250.00 10,425.00 9,094,300 0
15-Dec-2022 10,300.00 10,350.00 10,200.00 10,300.00 3,197,500 0
14-Dec-2022 10,300.00 10,325.00 10,150.00 10,325.00 2,376,400 0
13-Dec-2022 10,400.00 10,400.00 10,200.00 10,300.00 5,890,400 0
12-Dec-2022 10,100.00 10,400.00 9,925.00 10,400.00 7,138,500 0
09-Dec-2022 10,200.00 10,225.00 10,025.00 10,150.00 3,475,600 0
08-Dec-2022 10,200.00 10,225.00 10,050.00 10,200.00 4,883,200 0
07-Dec-2022 10,350.00 10,350.00 10,075.00 10,325.00 5,592,100 0
06-Dec-2022 10,275.00 10,350.00 10,150.00 10,350.00 4,223,600 0
05-Dec-2022 10,175.00 10,350.00 10,100.00 10,350.00 6,783,100 0
02-Dec-2022 10,150.00 10,200.00 10,025.00 10,200.00 7,169,200 0
01-Dec-2022 10,100.00 10,175.00 9,975.00 10,150.00 11,562,700 0
30-Nov-2022 9,975.00 10,100.00 9,900.00 10,100.00 21,565,300 0
29-Nov-2022 10,000.00 10,000.00 9,900.00 9,975.00 4,824,800 0
28-Nov-2022 9,900.00 10,000.00 9,825.00 9,975.00 7,923,400 0
25-Nov-2022 9,800.00 9,900.00 9,700.00 9,900.00 4,931,600 0
24-Nov-2022 9,900.00 9,900.00 9,775.00 9,800.00 2,652,000 0
23-Nov-2022 9,650.00 9,900.00 9,650.00 9,900.00 2,818,100 0
22-Nov-2022 9,800.00 9,850.00 9,650.00 9,650.00 2,625,200 0
21-Nov-2022 9,650.00 9,825.00 9,625.00 9,800.00 2,648,000 0
18-Nov-2022 9,675.00 9,775.00 9,500.00 9,650.00 3,350,000 0
17-Nov-2022 9,750.00 9,800.00 9,600.00 9,675.00 3,762,600 0
16-Nov-2022 9,800.00 9,800.00 9,600.00 9,775.00 3,665,800 0
15-Nov-2022 9,750.00 9,825.00 9,725.00 9,800.00 5,912,100 0
14-Nov-2022 9,850.00 9,850.00 9,725.00 9,750.00 2,114,500 0
11-Nov-2022 9,800.00 9,900.00 9,600.00 9,850.00 8,391,000 0
10-Nov-2022 9,750.00 9,775.00 9,700.00 9,725.00 3,773,300 0
09-Nov-2022 9,750.00 9,775.00 9,700.00 9,750.00 7,885,600 0
08-Nov-2022 9,750.00 9,750.00 9,650.00 9,750.00 1,953,700 0
07-Nov-2022 9,725.00 9,775.00 9,650.00 9,750.00 8,038,600 0
04-Nov-2022 9,525.00 9,650.00 9,375.00 9,650.00 7,272,400 0
03-Nov-2022 9,600.00 9,650.00 9,475.00 9,550.00 4,470,100 0
02-Nov-2022 9,525.00 9,675.00 9,500.00 9,600.00 5,675,700 0
01-Nov-2022 9,725.00 9,725.00 9,350.00 9,500.00 10,660,500 0
31-Oct-2022 9,825.00 9,900.00 9,625.00 9,725.00 12,513,900 0
28-Oct-2022 9,900.00 9,900.00 9,775.00 9,800.00 10,192,100 0
27-Oct-2022 9,775.00 9,900.00 9,700.00 9,825.00 9,880,700 0