PT Indofood CBP Sukses Makmur Tbk (ICBP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 11,375.00 | 11,450.00 | 11,325.00 | 11,325.00 | 11,325.00 | 4,657,400 |
| 12 Sept 2024 | 11,475.00 | 11,625.00 | 11,475.00 | 11,475.00 | 11,475.00 | 2,736,700 |
| 11 Sept 2024 | 11,575.00 | 11,600.00 | 11,525.00 | 11,575.00 | 11,575.00 | 3,358,600 |
| 10 Sept 2024 | 11,675.00 | 11,675.00 | 11,550.00 | 11,575.00 | 11,575.00 | 4,439,800 |
| 09 Sept 2024 | 11,450.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 8,829,500 |
| 06 Sept 2024 | 11,525.00 | 11,700.00 | 11,450.00 | 11,450.00 | 11,450.00 | 4,077,500 |
| 05 Sept 2024 | 11,450.00 | 11,725.00 | 11,450.00 | 11,650.00 | 11,650.00 | 7,236,600 |
| 04 Sept 2024 | 11,075.00 | 11,425.00 | 11,075.00 | 11,400.00 | 11,400.00 | 6,155,200 |
| 03 Sept 2024 | 11,425.00 | 11,450.00 | 11,275.00 | 11,375.00 | 11,375.00 | 4,461,700 |
| 02 Sept 2024 | 11,400.00 | 11,550.00 | 11,375.00 | 11,500.00 | 11,500.00 | 7,506,100 |
| 30 Aug 2024 | 11,200.00 | 11,475.00 | 11,200.00 | 11,475.00 | 11,475.00 | 7,521,300 |
| 29 Aug 2024 | 11,500.00 | 11,550.00 | 11,400.00 | 11,400.00 | 11,400.00 | 3,988,700 |
| 28 Aug 2024 | 11,475.00 | 11,575.00 | 11,375.00 | 11,400.00 | 11,400.00 | 4,722,500 |
| 27 Aug 2024 | 11,425.00 | 11,500.00 | 11,325.00 | 11,425.00 | 11,425.00 | 4,355,700 |
| 26 Aug 2024 | 11,300.00 | 11,425.00 | 11,150.00 | 11,400.00 | 11,400.00 | 6,606,600 |
| 23 Aug 2024 | 11,350.00 | 11,500.00 | 11,350.00 | 11,475.00 | 11,475.00 | 4,846,300 |
| 22 Aug 2024 | 11,350.00 | 11,475.00 | 11,250.00 | 11,350.00 | 11,350.00 | 4,855,400 |
| 21 Aug 2024 | 11,500.00 | 11,500.00 | 11,350.00 | 11,450.00 | 11,450.00 | 2,674,000 |
| 20 Aug 2024 | 11,400.00 | 11,500.00 | 11,275.00 | 11,425.00 | 11,425.00 | 9,564,900 |
| 19 Aug 2024 | 11,300.00 | 11,400.00 | 11,275.00 | 11,400.00 | 11,400.00 | 5,734,300 |
| 16 Aug 2024 | 11,425.00 | 11,425.00 | 11,100.00 | 11,375.00 | 11,375.00 | 5,379,900 |
| 15 Aug 2024 | 11,375.00 | 11,375.00 | 11,200.00 | 11,275.00 | 11,275.00 | 3,778,300 |
| 14 Aug 2024 | 11,100.00 | 11,550.00 | 11,100.00 | 11,350.00 | 11,350.00 | 9,082,000 |
| 13 Aug 2024 | 11,200.00 | 11,200.00 | 11,025.00 | 11,175.00 | 11,175.00 | 5,104,600 |
| 12 Aug 2024 | 11,200.00 | 11,200.00 | 10,950.00 | 11,000.00 | 11,000.00 | 3,494,700 |
| 09 Aug 2024 | 11,000.00 | 11,250.00 | 11,000.00 | 11,200.00 | 11,200.00 | 4,031,800 |
| 08 Aug 2024 | 11,050.00 | 11,125.00 | 10,775.00 | 10,975.00 | 10,975.00 | 5,063,700 |
| 07 Aug 2024 | 11,000.00 | 11,150.00 | 10,950.00 | 11,050.00 | 11,050.00 | 5,618,600 |
| 06 Aug 2024 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 7,517,800 |
| 05 Aug 2024 | 11,000.00 | 11,275.00 | 10,675.00 | 10,900.00 | 10,900.00 | 10,163,800 |
| 02 Aug 2024 | 11,000.00 | 11,250.00 | 11,000.00 | 11,175.00 | 11,175.00 | 7,335,300 |
| 01 Aug 2024 | 11,000.00 | 11,125.00 | 10,975.00 | 11,000.00 | 11,000.00 | 6,655,400 |
| 31 Jul 2024 | 10,950.00 | 10,950.00 | 10,875.00 | 10,925.00 | 10,925.00 | 2,971,700 |
| 30 Jul 2024 | 10,950.00 | 10,950.00 | 10,800.00 | 10,900.00 | 10,900.00 | 2,399,400 |
| 29 Jul 2024 | 10,900.00 | 10,950.00 | 10,750.00 | 10,825.00 | 10,825.00 | 5,727,200 |
| 26 Jul 2024 | 10,875.00 | 11,000.00 | 10,775.00 | 10,850.00 | 10,850.00 | 6,806,800 |
| 25 Jul 2024 | 10,800.00 | 10,875.00 | 10,650.00 | 10,850.00 | 10,850.00 | 3,684,200 |
| 24 Jul 2024 | 10,725.00 | 10,850.00 | 10,650.00 | 10,800.00 | 10,800.00 | 2,054,400 |
| 23 Jul 2024 | 10,825.00 | 11,000.00 | 10,725.00 | 10,725.00 | 10,725.00 | 4,947,600 |
| 22 Jul 2024 | 10,900.00 | 10,950.00 | 10,700.00 | 10,900.00 | 10,900.00 | 2,848,600 |
| 19 Jul 2024 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 4,951,000 |
| 18 Jul 2024 | 10,750.00 | 10,800.00 | 10,650.00 | 10,750.00 | 10,750.00 | 3,682,500 |
| 17 Jul 2024 | 10,550.00 | 10,875.00 | 10,525.00 | 10,750.00 | 10,750.00 | 9,906,800 |
| 16 Jul 2024 | 10,600.00 | 10,600.00 | 10,350.00 | 10,475.00 | 10,475.00 | 1,382,300 |
| 15 Jul 2024 | 10,375.00 | 10,575.00 | 10,300.00 | 10,575.00 | 10,575.00 | 3,988,500 |
| 12 Jul 2024 | 10,375.00 | 10,550.00 | 10,300.00 | 10,375.00 | 10,375.00 | 1,985,800 |
| 11 Jul 2024 | 10,325.00 | 10,350.00 | 10,250.00 | 10,300.00 | 10,300.00 | 3,371,100 |
| 10 Jul 2024 | 10,325.00 | 10,325.00 | 10,200.00 | 10,300.00 | 10,300.00 | 3,171,100 |
| 09 Jul 2024 | 10,300.00 | 10,425.00 | 10,225.00 | 10,325.00 | 10,325.00 | 10,883,600 |
| 09 Jul 2024 | 200 Dividend | |||||
| 08 Jul 2024 | 10,275.00 | 10,400.00 | 10,275.00 | 10,400.00 | 10,200.00 | 6,163,500 |
| 05 Jul 2024 | 10,250.00 | 10,275.00 | 10,175.00 | 10,275.00 | 10,077.40 | 2,943,200 |
| 04 Jul 2024 | 10,275.00 | 10,350.00 | 10,175.00 | 10,225.00 | 10,028.37 | 3,803,000 |
| 03 Jul 2024 | 10,275.00 | 10,275.00 | 10,150.00 | 10,275.00 | 10,077.40 | 5,316,900 |
| 02 Jul 2024 | 10,300.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,052.88 | 3,564,300 |
| 01 Jul 2024 | 10,300.00 | 10,400.00 | 10,175.00 | 10,300.00 | 10,101.92 | 2,453,800 |
| 28 Jun 2024 | 10,350.00 | 10,400.00 | 10,275.00 | 10,300.00 | 10,101.92 | 6,499,600 |
| 27 Jun 2024 | 10,425.00 | 10,600.00 | 10,325.00 | 10,500.00 | 10,298.08 | 5,913,800 |
| 26 Jun 2024 | 10,200.00 | 10,450.00 | 10,150.00 | 10,375.00 | 10,175.48 | 4,923,000 |
| 25 Jun 2024 | 10,300.00 | 10,325.00 | 10,125.00 | 10,125.00 | 9,930.29 | 3,239,400 |
| 24 Jun 2024 | 10,325.00 | 10,375.00 | 10,175.00 | 10,300.00 | 10,101.92 | 1,715,900 |
| 21 Jun 2024 | 10,175.00 | 10,325.00 | 10,025.00 | 10,300.00 | 10,101.92 | 8,739,800 |
| 20 Jun 2024 | 10,200.00 | 10,225.00 | 10,000.00 | 10,175.00 | 9,979.33 | 7,627,200 |
| 19 Jun 2024 | 10,500.00 | 10,500.00 | 10,150.00 | 10,200.00 | 10,003.85 | 6,183,700 |
| 14 Jun 2024 | 10,675.00 | 10,725.00 | 10,400.00 | 10,500.00 | 10,298.08 | 7,605,600 |
| 13 Jun 2024 | 10,600.00 | 10,750.00 | 10,575.00 | 10,675.00 | 10,469.71 | 4,244,200 |
| 12 Jun 2024 | 10,600.00 | 10,650.00 | 10,500.00 | 10,575.00 | 10,371.63 | 4,456,800 |
| 11 Jun 2024 | 10,400.00 | 10,600.00 | 10,400.00 | 10,550.00 | 10,347.12 | 2,464,400 |
| 10 Jun 2024 | 10,575.00 | 10,650.00 | 10,400.00 | 10,500.00 | 10,298.08 | 3,375,400 |
| 07 Jun 2024 | 10,600.00 | 10,650.00 | 10,450.00 | 10,575.00 | 10,371.63 | 2,828,600 |
| 06 Jun 2024 | 10,500.00 | 10,600.00 | 10,375.00 | 10,600.00 | 10,396.15 | 3,304,700 |
| 05 Jun 2024 | 10,450.00 | 10,525.00 | 10,350.00 | 10,450.00 | 10,249.04 | 3,586,600 |
| 04 Jun 2024 | 10,275.00 | 10,475.00 | 10,250.00 | 10,325.00 | 10,126.44 | 2,538,200 |
| 03 Jun 2024 | 9,875.00 | 10,425.00 | 9,875.00 | 10,200.00 | 10,003.85 | 7,155,200 |
| 31 May 2024 | 10,275.00 | 10,425.00 | 9,750.00 | 9,750.00 | 9,562.50 | 13,874,400 |
| 30 May 2024 | 10,425.00 | 10,425.00 | 10,125.00 | 10,150.00 | 9,954.81 | 6,573,700 |
| 29 May 2024 | 10,600.00 | 10,600.00 | 10,375.00 | 10,425.00 | 10,224.52 | 2,905,300 |
| 28 May 2024 | 10,475.00 | 10,775.00 | 10,450.00 | 10,600.00 | 10,396.15 | 4,378,100 |
| 27 May 2024 | 10,400.00 | 10,475.00 | 10,150.00 | 10,425.00 | 10,224.52 | 4,798,800 |
| 22 May 2024 | 10,500.00 | 10,600.00 | 10,375.00 | 10,475.00 | 10,273.56 | 3,951,100 |
| 21 May 2024 | 10,550.00 | 10,575.00 | 10,350.00 | 10,400.00 | 10,200.00 | 3,604,100 |
| 20 May 2024 | 10,600.00 | 10,725.00 | 10,450.00 | 10,500.00 | 10,298.08 | 2,328,300 |
| 17 May 2024 | 10,575.00 | 10,750.00 | 10,450.00 | 10,550.00 | 10,347.12 | 4,102,700 |
| 16 May 2024 | 10,700.00 | 10,900.00 | 10,500.00 | 10,575.00 | 10,371.63 | 4,835,200 |
| 15 May 2024 | 10,300.00 | 10,600.00 | 10,175.00 | 10,600.00 | 10,396.15 | 5,442,200 |
| 14 May 2024 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,101.92 | 8,204,800 |
| 13 May 2024 | 10,600.00 | 10,600.00 | 10,025.00 | 10,300.00 | 10,101.92 | 7,265,800 |
| 08 May 2024 | 10,825.00 | 10,850.00 | 10,575.00 | 10,775.00 | 10,567.79 | 4,333,600 |
| 07 May 2024 | 10,900.00 | 10,925.00 | 10,650.00 | 10,775.00 | 10,567.79 | 2,877,500 |
| 06 May 2024 | 11,150.00 | 11,150.00 | 10,750.00 | 10,850.00 | 10,641.35 | 2,850,400 |
| 03 May 2024 | 10,475.00 | 10,850.00 | 10,325.00 | 10,850.00 | 10,641.35 | 3,524,800 |
| 02 May 2024 | 10,875.00 | 10,875.00 | 10,300.00 | 10,475.00 | 10,273.56 | 5,930,000 |
| 30 Apr 2024 | 10,700.00 | 10,975.00 | 10,700.00 | 10,875.00 | 10,665.87 | 6,660,300 |
| 29 Apr 2024 | 10,750.00 | 10,800.00 | 10,575.00 | 10,675.00 | 10,469.71 | 4,497,500 |
| 26 Apr 2024 | 10,700.00 | 10,775.00 | 10,550.00 | 10,600.00 | 10,396.15 | 4,076,200 |
| 25 Apr 2024 | 10,275.00 | 10,925.00 | 10,100.00 | 10,700.00 | 10,494.23 | 16,918,500 |
| 24 Apr 2024 | 9,925.00 | 10,225.00 | 9,925.00 | 10,175.00 | 9,979.33 | 8,075,100 |
| 23 Apr 2024 | 9,825.00 | 10,025.00 | 9,825.00 | 9,925.00 | 9,734.13 | 5,539,400 |
| 22 Apr 2024 | 9,850.00 | 9,975.00 | 9,650.00 | 9,800.00 | 9,611.54 | 8,329,600 |
| 19 Apr 2024 | 9,975.00 | 10,000.00 | 9,600.00 | 9,725.00 | 9,537.98 | 11,496,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.