New Zealand markets closed

PT Indofood CBP Sukses Makmur Tbk (ICBP.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
10,475.00+75.00 (+0.72%)
At close: 04:12PM WIB
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202410,500.0010,600.0010,375.0010,475.0010,475.003,951,100
21 May 202410,550.0010,575.0010,350.0010,400.0010,400.003,604,100
20 May 202410,600.0010,725.0010,450.0010,500.0010,500.002,328,300
17 May 202410,575.0010,750.0010,450.0010,550.0010,550.004,102,700
16 May 202410,700.0010,900.0010,500.0010,575.0010,575.004,835,200
15 May 202410,300.0010,600.0010,175.0010,600.0010,600.005,442,200
14 May 202410,300.0010,400.0010,200.0010,300.0010,300.008,204,800
13 May 202410,600.0010,600.0010,025.0010,300.0010,300.007,265,800
08 May 202410,825.0010,850.0010,575.0010,775.0010,775.004,333,600
07 May 202410,900.0010,925.0010,650.0010,775.0010,775.002,877,500
06 May 202411,150.0011,150.0010,750.0010,850.0010,850.002,850,400
03 May 202410,475.0010,850.0010,325.0010,850.0010,850.003,524,800
02 May 202410,875.0010,875.0010,300.0010,475.0010,475.005,930,000
30 Apr 202410,700.0010,975.0010,700.0010,875.0010,875.006,660,300
29 Apr 202410,750.0010,800.0010,575.0010,675.0010,675.004,497,500
26 Apr 202410,700.0010,775.0010,550.0010,600.0010,600.004,076,200
25 Apr 202410,275.0010,925.0010,100.0010,700.0010,700.0016,918,500
24 Apr 20249,925.0010,225.009,925.0010,175.0010,175.008,075,100
23 Apr 20249,825.0010,025.009,825.009,925.009,925.005,539,400
22 Apr 20249,850.009,975.009,650.009,800.009,800.008,329,600
19 Apr 20249,975.0010,000.009,600.009,725.009,725.0011,496,400
18 Apr 202410,150.0010,175.009,800.0010,100.0010,100.0011,022,600
17 Apr 202410,050.0010,300.0010,050.0010,150.0010,150.0014,369,100
16 Apr 202410,300.0010,625.0010,075.0010,100.0010,100.0018,880,100
05 Apr 202411,050.0011,050.0010,850.0010,850.0010,850.002,242,100
04 Apr 202411,000.0011,100.0010,950.0011,025.0011,025.002,527,700
03 Apr 202411,200.0011,200.0010,925.0011,000.0011,000.002,469,800
02 Apr 202411,250.0011,250.0011,025.0011,200.0011,200.004,363,900
01 Apr 202411,375.0011,375.0011,000.0011,225.0011,225.005,789,500
28 Mar 202411,025.0011,600.0010,850.0011,600.0011,600.008,583,800
27 Mar 202410,875.0011,150.0010,875.0011,000.0011,000.005,181,700
26 Mar 202411,000.0011,000.0010,350.0010,850.0010,850.0017,108,300
25 Mar 202411,300.0011,300.0011,025.0011,200.0011,200.004,031,700
22 Mar 202411,000.0011,125.0010,900.0011,125.0011,125.004,113,600
21 Mar 202411,225.0011,225.0010,950.0010,950.0010,950.008,369,200
20 Mar 202411,000.0011,225.0010,975.0011,225.0011,225.004,770,900
19 Mar 202410,900.0011,225.0010,750.0011,000.0011,000.0012,233,400
18 Mar 202410,750.0010,950.0010,750.0010,850.0010,850.009,332,700
15 Mar 202410,750.0010,800.0010,600.0010,725.0010,725.0015,472,200
14 Mar 202410,725.0010,900.0010,650.0010,900.0010,900.009,405,800
13 Mar 202410,750.0010,850.0010,600.0010,725.0010,725.0013,549,200
08 Mar 202410,600.0010,900.0010,600.0010,775.0010,775.0010,088,700
07 Mar 202411,150.0011,150.0010,700.0010,700.0010,700.0014,189,000
06 Mar 202411,350.0011,350.0011,100.0011,150.0011,150.004,603,700
05 Mar 202411,450.0011,475.0011,350.0011,375.0011,375.003,559,500
04 Mar 202411,625.0011,625.0011,450.0011,450.0011,450.003,310,000
01 Mar 202411,475.0011,625.0011,475.0011,625.0011,625.009,250,500
29 Feb 202411,600.0011,625.0011,450.0011,550.0011,550.005,965,900
28 Feb 202411,600.0011,625.0011,550.0011,600.0011,600.001,213,000
27 Feb 202411,550.0011,650.0011,500.0011,600.0011,600.003,928,400
26 Feb 202411,575.0011,650.0011,475.0011,550.0011,550.002,626,300
23 Feb 202411,650.0011,650.0011,450.0011,550.0011,550.004,537,500
22 Feb 202411,525.0011,625.0011,475.0011,600.0011,600.004,281,600
21 Feb 202411,550.0011,550.0011,325.0011,475.0011,475.004,232,000
20 Feb 202411,575.0011,650.0011,450.0011,550.0011,550.004,743,300
19 Feb 202411,450.0011,650.0011,400.0011,575.0011,575.003,107,400
16 Feb 202411,650.0011,675.0011,425.0011,450.0011,450.006,008,600
15 Feb 202411,625.0011,750.0011,625.0011,650.0011,650.006,995,500
13 Feb 202411,650.0011,650.0011,375.0011,375.0011,375.005,869,200
12 Feb 202411,500.0011,650.0011,425.0011,650.0011,650.006,509,900
07 Feb 202411,575.0011,575.0011,425.0011,425.0011,425.002,784,200
06 Feb 202411,500.0011,550.0011,450.0011,525.0011,525.002,815,200
05 Feb 202411,575.0011,575.0011,425.0011,475.0011,475.002,374,000
02 Feb 202411,550.0011,725.0011,425.0011,575.0011,575.006,564,300
01 Feb 202411,625.0011,775.0011,375.0011,575.0011,575.007,741,600
31 Jan 202411,225.0011,825.0011,225.0011,775.0011,775.0016,694,400
30 Jan 202411,400.0011,425.0011,200.0011,225.0011,225.003,672,600
29 Jan 202411,450.0011,500.0011,375.0011,400.0011,400.002,404,000
26 Jan 202411,600.0011,625.0011,275.0011,450.0011,450.005,350,200
25 Jan 202411,400.0011,500.0011,400.0011,400.0011,400.004,040,000
24 Jan 202411,400.0011,525.0011,325.0011,400.0011,400.003,733,500
23 Jan 202411,400.0011,400.0011,225.0011,375.0011,375.003,755,700
22 Jan 202411,600.0011,625.0011,200.0011,400.0011,400.006,162,800
19 Jan 202411,375.0011,625.0011,300.0011,550.0011,550.009,591,900
18 Jan 202411,175.0011,350.0011,075.0011,275.0011,275.005,651,900
17 Jan 202411,075.0011,125.0011,000.0011,125.0011,125.002,865,600
16 Jan 202411,125.0011,250.0011,050.0011,075.0011,075.003,301,700
15 Jan 202411,200.0011,350.0011,100.0011,125.0011,125.003,546,600
12 Jan 202411,025.0011,175.0011,025.0011,175.0011,175.001,897,600
11 Jan 202411,350.0011,350.0011,100.0011,125.0011,125.003,633,700
10 Jan 202411,075.0011,375.0010,975.0011,350.0011,350.007,536,000
09 Jan 202410,800.0011,075.0010,800.0011,025.0011,025.004,437,300
08 Jan 202410,725.0010,925.0010,675.0010,750.0010,750.003,206,700
05 Jan 202411,025.0011,025.0010,725.0010,725.0010,725.003,438,400
04 Jan 202410,675.0011,150.0010,650.0011,050.0011,050.006,276,400
03 Jan 202410,650.0010,675.0010,600.0010,625.0010,625.00803,100
02 Jan 202410,575.0010,650.0010,550.0010,650.0010,650.003,555,400
29 Dec 202310,675.0010,800.0010,575.0010,575.0010,575.004,680,900
28 Dec 202310,625.0010,825.0010,600.0010,650.0010,650.003,160,100
27 Dec 202310,525.0010,675.0010,525.0010,575.0010,575.001,530,000
22 Dec 202310,575.0010,625.0010,475.0010,525.0010,525.001,311,300
21 Dec 202310,575.0010,650.0010,550.0010,550.0010,550.001,724,900
20 Dec 202310,575.0010,675.0010,575.0010,575.0010,575.001,858,400
19 Dec 202310,650.0010,675.0010,525.0010,575.0010,575.001,511,400
18 Dec 202310,450.0010,600.0010,375.0010,600.0010,600.006,538,900
15 Dec 202310,575.0010,675.0010,425.0010,425.0010,425.008,340,900
14 Dec 202310,400.0010,675.0010,400.0010,575.0010,575.002,834,700
13 Dec 202310,625.0010,675.0010,500.0010,550.0010,550.003,286,000
12 Dec 202310,525.0010,725.0010,500.0010,625.0010,625.002,993,100
11 Dec 202310,900.0010,925.0010,475.0010,525.0010,525.006,701,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...