Indofood Cbp

ICBP
🏛️ indonesia →
9,325.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10,675.00 10,800.00 10,575.00 10,575.00 4.7M
2023-12-28 10,625.00 10,825.00 10,600.00 10,650.00 3.2M
2023-12-27 10,525.00 10,675.00 10,525.00 10,575.00 1.8M
2023-12-22 10,575.00 10,625.00 10,475.00 10,525.00 1.3M
2023-12-21 10,575.00 10,650.00 10,550.00 10,550.00 1.7M
2023-12-20 10,575.00 10,675.00 10,575.00 10,575.00 1.9M
2023-12-19 10,650.00 10,675.00 10,525.00 10,575.00 2.2M
2023-12-18 10,450.00 10,600.00 10,375.00 10,600.00 6.5M
2023-12-15 10,575.00 10,675.00 10,425.00 10,425.00 8.3M
2023-12-14 10,400.00 10,675.00 10,400.00 10,575.00 3.7M
2023-12-13 10,625.00 10,675.00 10,500.00 10,550.00 3.3M
2023-12-12 10,525.00 10,725.00 10,500.00 10,625.00 3.0M
2023-12-11 10,900.00 10,925.00 10,475.00 10,525.00 6.7M
2023-12-08 10,675.00 10,975.00 10,675.00 10,975.00 5.2M
2023-12-07 10,650.00 10,725.00 10,525.00 10,650.00 3.0M
2023-12-06 10,675.00 10,950.00 10,550.00 10,650.00 5.0M
2023-12-05 10,525.00 10,675.00 10,450.00 10,675.00 2.3M
2023-12-04 10,575.00 10,600.00 10,350.00 10,500.00 10.1M
2023-12-01 10,675.00 10,750.00 10,475.00 10,525.00 7.5M
2023-11-30 10,350.00 11,550.00 10,275.00 11,550.00 14.8M
2023-11-29 10,650.00 10,700.00 10,400.00 10,500.00 4.1M
2023-11-28 10,675.00 10,750.00 10,550.00 10,650.00 4.5M
2023-11-27 10,425.00 10,725.00 10,425.00 10,650.00 3.0M
2023-11-24 10,550.00 10,550.00 10,400.00 10,425.00 1.5M
2023-11-23 10,525.00 10,650.00 10,475.00 10,550.00 3.0M
2023-11-22 10,500.00 10,550.00 10,400.00 10,500.00 2.2M
2023-11-21 10,525.00 10,525.00 10,400.00 10,500.00 2.8M
2023-11-20 10,475.00 10,550.00 10,450.00 10,525.00 1.3M
2023-11-17 10,625.00 10,625.00 10,350.00 10,475.00 4.3M
2023-11-16 10,575.00 10,575.00 10,400.00 10,575.00 6.1M
2023-11-15 10,475.00 10,650.00 10,475.00 10,575.00 3.5M
2023-11-14 10,350.00 10,500.00 10,250.00 10,450.00 6.9M
2023-11-13 10,575.00 10,675.00 10,375.00 10,375.00 2.5M
2023-11-10 10,500.00 10,575.00 10,400.00 10,575.00 2.2M
2023-11-09 10,475.00 10,650.00 10,450.00 10,450.00 2.2M
2023-11-08 10,500.00 10,500.00 10,250.00 10,475.00 5.6M
2023-11-07 10,500.00 10,525.00 10,325.00 10,475.00 5.9M
2023-11-06 10,450.00 10,500.00 10,275.00 10,475.00 4.9M
2023-11-03 10,325.00 10,550.00 10,200.00 10,450.00 4.7M
2023-11-02 10,375.00 10,575.00 10,250.00 10,350.00 4.7M
2023-11-01 10,325.00 10,550.00 10,075.00 10,375.00 13.2M
2023-10-31 10,500.00 10,500.00 10,125.00 10,350.00 4.5M
2023-10-30 10,525.00 10,525.00 10,375.00 10,525.00 3.2M
2023-10-27 10,275.00 10,550.00 10,175.00 10,525.00 5.5M
2023-10-26 10,450.00 10,600.00 10,225.00 10,275.00 6.6M
2023-10-25 10,725.00 10,775.00 10,450.00 10,450.00 3.9M
2023-10-24 10,600.00 10,825.00 10,525.00 10,800.00 5.2M
2023-10-23 10,650.00 10,725.00 10,450.00 10,500.00 4.2M
2023-10-20 10,475.00 10,775.00 10,450.00 10,600.00 4.7M
2023-10-19 10,625.00 10,700.00 10,225.00 10,425.00 11.2M
2023-10-18 10,900.00 10,900.00 10,625.00 10,625.00 7.0M
2023-10-17 10,925.00 10,975.00 10,800.00 10,900.00 4.5M
2023-10-16 11,000.00 11,000.00 10,750.00 10,900.00 2.9M
2023-10-13 10,975.00 11,100.00 10,875.00 10,875.00 2.7M
2023-10-12 10,800.00 11,150.00 10,775.00 10,975.00 6.8M
2023-10-11 10,850.00 10,975.00 10,700.00 10,700.00 6.4M
2023-10-10 11,100.00 11,100.00 10,850.00 10,850.00 5.7M
2023-10-09 11,400.00 11,400.00 11,075.00 11,100.00 4.4M
2023-10-06 11,625.00 11,700.00 11,450.00 11,500.00 4.7M
2023-10-05 11,275.00 11,675.00 11,250.00 11,625.00 12.8M
2023-10-04 10,950.00 11,200.00 10,850.00 11,200.00 9.3M
2023-10-03 11,125.00 11,175.00 10,950.00 10,950.00 4.4M
2023-10-02 11,100.00 11,200.00 11,050.00 11,100.00 3.0M
2023-09-29 11,175.00 11,175.00 10,900.00 11,075.00 4.0M
2023-09-27 11,225.00 11,225.00 10,975.00 11,000.00 2.6M
2023-09-26 11,275.00 11,275.00 11,025.00 11,175.00 3.5M
2023-09-25 11,425.00 11,450.00 11,200.00 11,250.00 2.7M
2023-09-22 11,200.00 11,450.00 11,200.00 11,350.00 8.6M
2023-09-21 10,825.00 11,200.00 10,750.00 11,200.00 6.0M
2023-09-20 10,825.00 11,050.00 10,800.00 10,850.00 4.3M
2023-09-19 10,700.00 10,875.00 10,700.00 10,825.00 4.1M
2023-09-18 10,850.00 10,975.00 10,700.00 10,850.00 4.8M
2023-09-15 11,000.00 11,050.00 10,700.00 10,975.00 8.3M
2023-09-14 11,200.00 11,225.00 11,000.00 11,000.00 4.8M
2023-09-13 11,200.00 11,200.00 11,100.00 11,200.00 3.2M
2023-09-12 11,175.00 11,200.00 11,100.00 11,200.00 3.8M
2023-09-11 11,125.00 11,225.00 11,050.00 11,175.00 3.5M
2023-09-08 11,200.00 11,350.00 11,025.00 11,125.00 5.5M
2023-09-07 11,075.00 11,200.00 11,075.00 11,200.00 4.9M
2023-09-06 11,150.00 11,250.00 10,950.00 11,050.00 4.8M
2023-09-05 11,200.00 11,275.00 11,125.00 11,175.00 2.3M
2023-09-04 11,200.00 11,400.00 11,175.00 11,200.00 4.1M
2023-09-01 11,200.00 11,275.00 11,050.00 11,200.00 4.6M
2023-08-31 11,225.00 11,250.00 11,125.00 11,200.00 10.2M
2023-08-30 11,375.00 11,375.00 11,250.00 11,250.00 3.6M
2023-08-29 11,325.00 11,425.00 11,275.00 11,375.00 3.1M
2023-08-28 11,425.00 11,425.00 11,225.00 11,300.00 2.8M
2023-08-25 11,350.00 11,425.00 11,225.00 11,425.00 3.0M
2023-08-24 11,500.00 11,500.00 11,350.00 11,350.00 2.9M
2023-08-23 11,525.00 11,525.00 11,400.00 11,500.00 5.2M
2023-08-22 11,700.00 11,700.00 11,475.00 11,525.00 2.8M
2023-08-21 11,725.00 11,775.00 11,600.00 11,675.00 4.6M
2023-08-18 11,650.00 11,700.00 11,500.00 11,700.00 6.3M
2023-08-16 11,550.00 11,700.00 11,450.00 11,675.00 7.3M
2023-08-15 11,400.00 11,500.00 11,350.00 11,475.00 4.4M
2023-08-14 11,500.00 11,500.00 11,300.00 11,400.00 4.8M
2023-08-11 11,450.00 11,525.00 11,300.00 11,475.00 5.0M
2023-08-10 11,200.00 11,450.00 11,125.00 11,450.00 7.5M
2023-08-09 11,225.00 11,225.00 11,025.00 11,100.00 3.0M
2023-08-08 11,125.00 11,250.00 11,100.00 11,150.00 4.4M
2023-08-07 11,300.00 11,300.00 11,050.00 11,125.00 5.1M
2023-08-04 11,200.00 11,300.00 11,125.00 11,250.00 6.0M
2023-08-03 11,100.00 11,300.00 11,100.00 11,200.00 5.7M
2023-08-02 11,075.00 11,225.00 10,950.00 11,175.00 6.2M
2023-08-01 11,200.00 11,200.00 10,850.00 11,075.00 7.2M
2023-07-31 11,200.00 11,275.00 11,100.00 11,200.00 4.6M
2023-07-28 11,175.00 11,200.00 10,950.00 11,200.00 7.5M
2023-07-27 11,175.00 11,300.00 11,150.00 11,175.00 4.5M
2023-07-26 11,225.00 11,225.00 11,075.00 11,175.00 5.0M
2023-07-25 11,475.00 11,550.00 11,200.00 11,225.00 9.9M
2023-07-24 11,500.00 11,625.00 11,475.00 11,525.00 4.6M
2023-07-21 11,500.00 11,600.00 11,425.00 11,500.00 5.1M
2023-07-20 11,750.00 11,750.00 11,350.00 11,475.00 17.6M
2023-07-18 11,675.00 11,800.00 11,500.00 11,750.00 9.1M
2023-07-17 11,800.00 11,875.00 11,650.00 11,650.00 8.7M
2023-07-14 11,800.00 11,800.00 11,650.00 11,775.00 4.1M
2023-07-13 11,650.00 11,925.00 11,650.00 11,700.00 9.5M
2023-07-12 11,700.00 11,875.00 11,550.00 11,650.00 12.0M
2023-07-11 11,450.00 11,600.00 11,375.00 11,525.00 7.4M
2023-07-10 11,325.00 11,450.00 11,250.00 11,325.00 3.4M
2023-07-07 11,300.00 11,400.00 11,225.00 11,275.00 3.9M
2023-07-06 11,450.00 11,450.00 11,350.00 11,400.00 3.8M
2023-07-05 11,500.00 11,550.00 11,350.00 11,450.00 8.1M
2023-07-04 11,600.00 11,600.00 11,450.00 11,475.00 3.9M
2023-07-03 11,600.00 11,600.00 11,350.00 11,575.00 7.3M
2023-06-27 11,350.00 11,450.00 11,250.00 11,325.00 11.5M
2023-06-26 11,275.00 11,375.00 11,175.00 11,325.00 7.5M
2023-06-23 11,150.00 11,250.00 11,075.00 11,175.00 5.2M
2023-06-22 11,300.00 11,300.00 11,125.00 11,175.00 7.0M
2023-06-21 11,200.00 11,375.00 11,175.00 11,325.00 9.9M
2023-06-20 11,250.00 11,250.00 10,975.00 11,200.00 8.3M
2023-06-19 11,200.00 11,275.00 11,200.00 11,250.00 4.3M
2023-06-16 11,300.00 11,400.00 11,200.00 11,200.00 14.1M
2023-06-15 11,325.00 11,350.00 11,250.00 11,325.00 8.7M
2023-06-14 11,300.00 11,300.00 11,225.00 11,300.00 4.4M
2023-06-13 11,300.00 11,325.00 11,225.00 11,250.00 5.2M
2023-06-12 11,350.00 11,400.00 11,225.00 11,300.00 5.4M
2023-06-09 11,300.00 11,400.00 11,175.00 11,375.00 14.1M
2023-06-08 11,325.00 11,525.00 11,250.00 11,300.00 11.0M
2023-06-07 11,250.00 11,475.00 11,250.00 11,300.00 12.9M
2023-06-06 11,400.00 11,550.00 11,250.00 11,300.00 16.7M
2023-06-05 11,575.00 11,575.00 11,325.00 11,550.00 19.6M
2023-05-31 11,300.00 11,700.00 11,250.00 11,700.00 45.1M
2023-05-30 11,200.00 11,325.00 11,175.00 11,200.00 12.5M
2023-05-29 11,200.00 11,250.00 11,150.00 11,175.00 7.6M
2023-05-26 11,200.00 11,250.00 11,175.00 11,200.00 9.1M
2023-05-25 11,200.00 11,275.00 11,175.00 11,200.00 15.7M
2023-05-24 11,175.00 11,250.00 11,150.00 11,200.00 9.7M
2023-05-23 11,000.00 11,350.00 10,975.00 11,175.00 15.1M
2023-05-22 10,950.00 11,075.00 10,950.00 11,000.00 18.4M
2023-05-19 11,050.00 11,050.00 10,925.00 10,950.00 13.1M
2023-05-17 11,075.00 11,075.00 10,925.00 11,000.00 9.6M
2023-05-16 11,000.00 11,025.00 10,950.00 11,000.00 7.1M
2023-05-15 10,900.00 11,125.00 10,900.00 11,000.00 10.9M
2023-05-12 10,900.00 10,975.00 10,850.00 10,875.00 3.0M
2023-05-11 10,900.00 10,975.00 10,775.00 10,975.00 4.1M
2023-05-10 10,925.00 11,050.00 10,850.00 10,900.00 4.1M
2023-05-09 11,025.00 11,125.00 10,925.00 11,000.00 12.8M
2023-05-08 10,875.00 11,050.00 10,850.00 11,025.00 16.3M
2023-05-05 10,800.00 10,875.00 10,700.00 10,875.00 13.9M
2023-05-04 10,700.00 10,850.00 10,625.00 10,800.00 7.8M
2023-05-03 10,625.00 10,850.00 10,575.00 10,750.00 18.5M
2023-05-02 10,550.00 10,550.00 10,325.00 10,400.00 7.8M
2023-04-28 10,250.00 10,575.00 10,200.00 10,575.00 9.9M
2023-04-27 10,100.00 10,300.00 10,100.00 10,250.00 5.1M
2023-04-26 10,100.00 10,350.00 10,000.00 10,200.00 11.3M
2023-04-18 10,225.00 10,325.00 10,150.00 10,200.00 4.2M
2023-04-17 10,125.00 10,225.00 10,025.00 10,225.00 4.6M
2023-04-14 10,300.00 10,350.00 10,200.00 10,250.00 3.7M
2023-04-13 10,075.00 10,375.00 10,075.00 10,250.00 4.0M
2023-04-12 10,175.00 10,175.00 10,025.00 10,050.00 2.7M
2023-04-11 10,100.00 10,200.00 10,050.00 10,200.00 1.9M
2023-04-10 10,050.00 10,075.00 10,000.00 10,075.00 1.9M
2023-04-06 10,125.00 10,125.00 9,975.00 10,075.00 2.5M
2023-04-05 10,200.00 10,200.00 10,025.00 10,125.00 4.3M
2023-04-04 9,975.00 10,200.00 9,850.00 10,200.00 6.1M
2023-04-03 9,975.00 9,975.00 9,850.00 9,975.00 3.7M
2023-03-31 9,875.00 10,000.00 9,850.00 9,975.00 4.7M
2023-03-30 9,975.00 9,975.00 9,825.00 9,875.00 5.5M
2023-03-29 10,100.00 10,125.00 9,975.00 9,975.00 4.1M
2023-03-28 10,000.00 10,200.00 9,975.00 10,100.00 4.7M
2023-03-27 10,000.00 10,025.00 9,875.00 9,975.00 2.9M
2023-03-24 9,650.00 10,125.00 9,625.00 9,975.00 8.5M
2023-03-21 9,625.00 9,725.00 9,550.00 9,700.00 2.5M
2023-03-20 9,550.00 9,625.00 9,450.00 9,625.00 2.2M
2023-03-17 9,500.00 9,800.00 9,500.00 9,550.00 6.3M
2023-03-16 9,300.00 9,600.00 9,275.00 9,400.00 4.5M
2023-03-15 9,650.00 9,750.00 9,325.00 9,325.00 4.2M
2023-03-14 9,650.00 9,725.00 9,600.00 9,650.00 2.6M
2023-03-13 9,725.00 9,875.00 9,650.00 9,650.00 1.9M
2023-03-10 9,800.00 9,975.00 9,625.00 9,750.00 3.4M
2023-03-09 9,800.00 9,925.00 9,750.00 9,800.00 1.5M
2023-03-08 9,975.00 9,975.00 9,800.00 9,800.00 3.9M
2023-03-07 9,750.00 10,175.00 9,650.00 9,975.00 10.0M
2023-03-06 9,700.00 9,850.00 9,700.00 9,750.00 4.8M
2023-03-03 9,850.00 9,900.00 9,725.00 9,725.00 4.5M
2023-03-02 9,875.00 9,875.00 9,700.00 9,850.00 9.1M
2023-03-01 10,125.00 10,125.00 9,750.00 9,900.00 11.7M
2023-02-28 10,000.00 10,125.00 9,900.00 10,125.00 6.0M
2023-02-27 10,125.00 10,150.00 10,000.00 10,050.00 2.9M
2023-02-24 10,200.00 10,250.00 10,150.00 10,175.00 1.3M
2023-02-23 10,225.00 10,300.00 10,150.00 10,225.00 2.2M
2023-02-22 10,300.00 10,300.00 10,100.00 10,225.00 2.0M
2023-02-21 10,350.00 10,450.00 10,250.00 10,300.00 2.4M
2023-02-20 10,350.00 10,350.00 10,175.00 10,350.00 1.7M
2023-02-17 10,200.00 10,400.00 10,150.00 10,350.00 2.1M
2023-02-16 10,325.00 10,325.00 10,125.00 10,200.00 3.1M
2023-02-15 10,325.00 10,400.00 10,250.00 10,300.00 2.4M
2023-02-14 10,350.00 10,500.00 10,275.00 10,300.00 7.4M
2023-02-13 10,300.00 10,575.00 10,275.00 10,275.00 9.1M
2023-02-10 10,250.00 10,375.00 10,250.00 10,300.00 2.2M
2023-02-09 10,325.00 10,400.00 10,250.00 10,300.00 3.0M
2023-02-08 10,250.00 10,425.00 10,250.00 10,325.00 1.5M
2023-02-07 10,300.00 10,400.00 10,275.00 10,275.00 1.4M
2023-02-06 10,450.00 10,475.00 10,275.00 10,275.00 3.4M
2023-02-03 10,250.00 10,500.00 10,225.00 10,475.00 6.3M
2023-02-02 10,375.00 10,400.00 10,225.00 10,250.00 2.8M
2023-02-01 10,125.00 10,375.00 10,125.00 10,375.00 6.4M
2023-01-31 10,100.00 10,375.00 10,025.00 10,100.00 13.0M
2023-01-30 10,000.00 10,175.00 9,950.00 10,100.00 4.8M
2023-01-27 10,075.00 10,125.00 9,925.00 10,000.00 6.1M
2023-01-26 10,425.00 10,425.00 10,000.00 10,075.00 11.2M
2023-01-25 10,400.00 10,450.00 10,300.00 10,425.00 1.3M
2023-01-24 10,475.00 10,475.00 10,275.00 10,400.00 1.9M
2023-01-20 10,500.00 10,525.00 10,325.00 10,500.00 1.9M
2023-01-19 10,475.00 10,500.00 10,375.00 10,500.00 3.2M
2023-01-18 10,350.00 10,475.00 10,325.00 10,475.00 1.5M
2023-01-17 10,325.00 10,500.00 10,300.00 10,350.00 3.6M
2023-01-16 10,450.00 10,475.00 10,200.00 10,400.00 3.9M
2023-01-13 10,450.00 10,475.00 10,300.00 10,450.00 7.2M
2023-01-12 10,525.00 10,525.00 10,300.00 10,450.00 5.1M
2023-01-11 10,200.00 10,600.00 10,200.00 10,525.00 11.4M
2023-01-10 10,225.00 10,275.00 10,150.00 10,200.00 12.4M
2023-01-09 10,150.00 10,275.00 10,150.00 10,200.00 5.8M
2023-01-06 10,225.00 10,300.00 10,100.00 10,175.00 6.3M
2023-01-05 10,100.00 10,225.00 9,875.00 10,225.00 3.8M
2023-01-04 10,225.00 10,250.00 10,025.00 10,100.00 4.0M
2023-01-03 10,100.00 10,300.00 10,100.00 10,175.00 3.2M
2023-01-02 9,975.00 10,200.00 9,975.00 10,150.00 1.2M