Singapore markets open in 2 hours 45 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,496.23 -283.14 (-0.44%) CMC Crypto 200
1,364.74 +52.11 (+3.97%)
PT Indofood CBP Sukses Makmur Tbk (ICBP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:11PM WIB
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 11,150.0000 | 11,150.0000 | 10,750.0000 | 10,850.0000 | 10,850.0000 | 2,850,400 |
| 03 May 2024 | 10,475.0000 | 10,850.0000 | 10,325.0000 | 10,850.0000 | 10,850.0000 | 3,524,800 |
| 02 May 2024 | 10,875.0000 | 10,875.0000 | 10,300.0000 | 10,475.0000 | 10,475.0000 | 5,930,000 |
| 30 Apr 2024 | 10,700.0000 | 10,975.0000 | 10,700.0000 | 10,875.0000 | 10,875.0000 | 6,660,300 |
| 29 Apr 2024 | 10,750.0000 | 10,800.0000 | 10,575.0000 | 10,675.0000 | 10,675.0000 | 4,497,500 |
| 26 Apr 2024 | 10,700.0000 | 10,775.0000 | 10,550.0000 | 10,600.0000 | 10,600.0000 | 4,076,200 |
| 25 Apr 2024 | 10,275.0000 | 10,925.0000 | 10,100.0000 | 10,700.0000 | 10,700.0000 | 16,918,500 |
| 24 Apr 2024 | 9,925.0000 | 10,225.0000 | 9,925.0000 | 10,175.0000 | 10,175.0000 | 8,075,100 |
| 23 Apr 2024 | 9,825.0000 | 10,025.0000 | 9,825.0000 | 9,925.0000 | 9,925.0000 | 5,539,400 |
| 22 Apr 2024 | 9,850.0000 | 9,975.0000 | 9,650.0000 | 9,800.0000 | 9,800.0000 | 8,329,600 |
| 19 Apr 2024 | 9,975.0000 | 10,000.0000 | 9,600.0000 | 9,725.0000 | 9,725.0000 | 11,496,400 |
| 18 Apr 2024 | 10,150.0000 | 10,175.0000 | 9,800.0000 | 10,100.0000 | 10,100.0000 | 11,022,600 |
| 17 Apr 2024 | 10,050.0000 | 10,300.0000 | 10,050.0000 | 10,150.0000 | 10,150.0000 | 14,369,100 |
| 16 Apr 2024 | 10,300.0000 | 10,625.0000 | 10,075.0000 | 10,100.0000 | 10,100.0000 | 18,880,100 |
| 05 Apr 2024 | 11,050.0000 | 11,050.0000 | 10,850.0000 | 10,850.0000 | 10,850.0000 | 2,242,100 |
| 04 Apr 2024 | 11,000.0000 | 11,100.0000 | 10,950.0000 | 11,025.0000 | 11,025.0000 | 2,527,700 |
| 03 Apr 2024 | 11,200.0000 | 11,200.0000 | 10,925.0000 | 11,000.0000 | 11,000.0000 | 2,469,800 |
| 02 Apr 2024 | 11,250.0000 | 11,250.0000 | 11,025.0000 | 11,200.0000 | 11,200.0000 | 4,363,900 |
| 01 Apr 2024 | 11,375.0000 | 11,375.0000 | 11,000.0000 | 11,225.0000 | 11,225.0000 | 5,789,500 |
| 28 Mar 2024 | 11,025.0000 | 11,600.0000 | 10,850.0000 | 11,600.0000 | 11,600.0000 | 8,583,800 |
| 27 Mar 2024 | 10,875.0000 | 11,150.0000 | 10,875.0000 | 11,000.0000 | 11,000.0000 | 5,181,700 |
| 26 Mar 2024 | 11,000.0000 | 11,000.0000 | 10,350.0000 | 10,850.0000 | 10,850.0000 | 17,108,300 |
| 25 Mar 2024 | 11,300.0000 | 11,300.0000 | 11,025.0000 | 11,200.0000 | 11,200.0000 | 4,031,700 |
| 22 Mar 2024 | 11,000.0000 | 11,125.0000 | 10,900.0000 | 11,125.0000 | 11,125.0000 | 4,113,600 |
| 21 Mar 2024 | 11,225.0000 | 11,225.0000 | 10,950.0000 | 10,950.0000 | 10,950.0000 | 8,369,200 |
| 20 Mar 2024 | 11,000.0000 | 11,225.0000 | 10,975.0000 | 11,225.0000 | 11,225.0000 | 4,770,900 |
| 19 Mar 2024 | 10,900.0000 | 11,225.0000 | 10,750.0000 | 11,000.0000 | 11,000.0000 | 12,233,400 |
| 18 Mar 2024 | 10,750.0000 | 10,950.0000 | 10,750.0000 | 10,850.0000 | 10,850.0000 | 9,332,700 |
| 15 Mar 2024 | 10,750.0000 | 10,800.0000 | 10,600.0000 | 10,725.0000 | 10,725.0000 | 15,472,200 |
| 14 Mar 2024 | 10,725.0000 | 10,900.0000 | 10,650.0000 | 10,900.0000 | 10,900.0000 | 9,405,800 |
| 13 Mar 2024 | 10,750.0000 | 10,850.0000 | 10,600.0000 | 10,725.0000 | 10,725.0000 | 13,549,200 |
| 08 Mar 2024 | 10,600.0000 | 10,900.0000 | 10,600.0000 | 10,775.0000 | 10,775.0000 | 10,088,700 |
| 07 Mar 2024 | 11,150.0000 | 11,150.0000 | 10,700.0000 | 10,700.0000 | 10,700.0000 | 14,189,000 |
| 06 Mar 2024 | 11,350.0000 | 11,350.0000 | 11,100.0000 | 11,150.0000 | 11,150.0000 | 4,603,700 |
| 05 Mar 2024 | 11,450.0000 | 11,475.0000 | 11,350.0000 | 11,375.0000 | 11,375.0000 | 3,559,500 |
| 04 Mar 2024 | 11,625.0000 | 11,625.0000 | 11,450.0000 | 11,450.0000 | 11,450.0000 | 3,310,000 |
| 01 Mar 2024 | 11,475.0000 | 11,625.0000 | 11,475.0000 | 11,625.0000 | 11,625.0000 | 9,250,500 |
| 29 Feb 2024 | 11,600.0000 | 11,625.0000 | 11,450.0000 | 11,550.0000 | 11,550.0000 | 5,965,900 |
| 28 Feb 2024 | 11,600.0000 | 11,625.0000 | 11,550.0000 | 11,600.0000 | 11,600.0000 | 1,213,000 |
| 27 Feb 2024 | 11,550.0000 | 11,650.0000 | 11,500.0000 | 11,600.0000 | 11,600.0000 | 3,928,400 |
| 26 Feb 2024 | 11,575.0000 | 11,650.0000 | 11,475.0000 | 11,550.0000 | 11,550.0000 | 2,626,300 |
| 23 Feb 2024 | 11,650.0000 | 11,650.0000 | 11,450.0000 | 11,550.0000 | 11,550.0000 | 4,537,500 |
| 22 Feb 2024 | 11,525.0000 | 11,625.0000 | 11,475.0000 | 11,600.0000 | 11,600.0000 | 4,281,600 |
| 21 Feb 2024 | 11,550.0000 | 11,550.0000 | 11,325.0000 | 11,475.0000 | 11,475.0000 | 4,232,000 |
| 20 Feb 2024 | 11,575.0000 | 11,650.0000 | 11,450.0000 | 11,550.0000 | 11,550.0000 | 4,743,300 |
| 19 Feb 2024 | 11,450.0000 | 11,650.0000 | 11,400.0000 | 11,575.0000 | 11,575.0000 | 3,107,400 |
| 16 Feb 2024 | 11,650.0000 | 11,675.0000 | 11,425.0000 | 11,450.0000 | 11,450.0000 | 6,008,600 |
| 15 Feb 2024 | 11,625.0000 | 11,750.0000 | 11,625.0000 | 11,650.0000 | 11,650.0000 | 6,995,500 |
| 13 Feb 2024 | 11,650.0000 | 11,650.0000 | 11,375.0000 | 11,375.0000 | 11,375.0000 | 5,869,200 |
| 12 Feb 2024 | 11,500.0000 | 11,650.0000 | 11,425.0000 | 11,650.0000 | 11,650.0000 | 6,509,900 |
| 07 Feb 2024 | 11,575.0000 | 11,575.0000 | 11,425.0000 | 11,425.0000 | 11,425.0000 | 2,784,200 |
| 06 Feb 2024 | 11,500.0000 | 11,550.0000 | 11,450.0000 | 11,525.0000 | 11,525.0000 | 2,815,200 |
| 05 Feb 2024 | 11,575.0000 | 11,575.0000 | 11,425.0000 | 11,475.0000 | 11,475.0000 | 2,374,000 |
| 02 Feb 2024 | 11,550.0000 | 11,725.0000 | 11,425.0000 | 11,575.0000 | 11,575.0000 | 6,564,300 |
| 01 Feb 2024 | 11,625.0000 | 11,775.0000 | 11,375.0000 | 11,575.0000 | 11,575.0000 | 7,741,600 |
| 31 Jan 2024 | 11,225.0000 | 11,825.0000 | 11,225.0000 | 11,775.0000 | 11,775.0000 | 16,694,400 |
| 30 Jan 2024 | 11,400.0000 | 11,425.0000 | 11,200.0000 | 11,225.0000 | 11,225.0000 | 3,672,600 |
| 29 Jan 2024 | 11,450.0000 | 11,500.0000 | 11,375.0000 | 11,400.0000 | 11,400.0000 | 2,404,000 |
| 26 Jan 2024 | 11,600.0000 | 11,625.0000 | 11,275.0000 | 11,450.0000 | 11,450.0000 | 5,350,200 |
| 25 Jan 2024 | 11,400.0000 | 11,500.0000 | 11,400.0000 | 11,400.0000 | 11,400.0000 | 4,040,000 |
| 24 Jan 2024 | 11,400.0000 | 11,525.0000 | 11,325.0000 | 11,400.0000 | 11,400.0000 | 3,733,500 |
| 23 Jan 2024 | 11,400.0000 | 11,400.0000 | 11,225.0000 | 11,375.0000 | 11,375.0000 | 3,755,700 |
| 22 Jan 2024 | 11,600.0000 | 11,625.0000 | 11,200.0000 | 11,400.0000 | 11,400.0000 | 6,162,800 |
| 19 Jan 2024 | 11,375.0000 | 11,625.0000 | 11,300.0000 | 11,550.0000 | 11,550.0000 | 9,591,900 |
| 18 Jan 2024 | 11,175.0000 | 11,350.0000 | 11,075.0000 | 11,275.0000 | 11,275.0000 | 5,651,900 |
| 17 Jan 2024 | 11,075.0000 | 11,125.0000 | 11,000.0000 | 11,125.0000 | 11,125.0000 | 2,865,600 |
| 16 Jan 2024 | 11,125.0000 | 11,250.0000 | 11,050.0000 | 11,075.0000 | 11,075.0000 | 3,301,700 |
| 15 Jan 2024 | 11,200.0000 | 11,350.0000 | 11,100.0000 | 11,125.0000 | 11,125.0000 | 3,546,600 |
| 12 Jan 2024 | 11,025.0000 | 11,175.0000 | 11,025.0000 | 11,175.0000 | 11,175.0000 | 1,897,600 |
| 11 Jan 2024 | 11,350.0000 | 11,350.0000 | 11,100.0000 | 11,125.0000 | 11,125.0000 | 3,633,700 |
| 10 Jan 2024 | 11,075.0000 | 11,375.0000 | 10,975.0000 | 11,350.0000 | 11,350.0000 | 7,536,000 |
| 09 Jan 2024 | 10,800.0000 | 11,075.0000 | 10,800.0000 | 11,025.0000 | 11,025.0000 | 4,437,300 |
| 08 Jan 2024 | 10,725.0000 | 10,925.0000 | 10,675.0000 | 10,750.0000 | 10,750.0000 | 3,206,700 |
| 05 Jan 2024 | 11,025.0000 | 11,025.0000 | 10,725.0000 | 10,725.0000 | 10,725.0000 | 3,438,400 |
| 04 Jan 2024 | 10,675.0000 | 11,150.0000 | 10,650.0000 | 11,050.0000 | 11,050.0000 | 6,276,400 |
| 03 Jan 2024 | 10,650.0000 | 10,675.0000 | 10,600.0000 | 10,625.0000 | 10,625.0000 | 803,100 |
| 02 Jan 2024 | 10,575.0000 | 10,650.0000 | 10,550.0000 | 10,650.0000 | 10,650.0000 | 3,555,400 |
| 29 Dec 2023 | 10,675.0000 | 10,800.0000 | 10,575.0000 | 10,575.0000 | 10,575.0000 | 4,680,900 |
| 28 Dec 2023 | 10,625.0000 | 10,825.0000 | 10,600.0000 | 10,650.0000 | 10,650.0000 | 3,160,100 |
| 27 Dec 2023 | 10,525.0000 | 10,675.0000 | 10,525.0000 | 10,575.0000 | 10,575.0000 | 1,530,000 |
| 22 Dec 2023 | 10,575.0000 | 10,625.0000 | 10,475.0000 | 10,525.0000 | 10,525.0000 | 1,311,300 |
| 21 Dec 2023 | 10,575.0000 | 10,650.0000 | 10,550.0000 | 10,550.0000 | 10,550.0000 | 1,724,900 |
| 20 Dec 2023 | 10,575.0000 | 10,675.0000 | 10,575.0000 | 10,575.0000 | 10,575.0000 | 1,858,400 |
| 19 Dec 2023 | 10,650.0000 | 10,675.0000 | 10,525.0000 | 10,575.0000 | 10,575.0000 | 1,511,400 |
| 18 Dec 2023 | 10,450.0000 | 10,600.0000 | 10,375.0000 | 10,600.0000 | 10,600.0000 | 6,538,900 |
| 15 Dec 2023 | 10,575.0000 | 10,675.0000 | 10,425.0000 | 10,425.0000 | 10,425.0000 | 8,340,900 |
| 14 Dec 2023 | 10,400.0000 | 10,675.0000 | 10,400.0000 | 10,575.0000 | 10,575.0000 | 2,834,700 |
| 13 Dec 2023 | 10,625.0000 | 10,675.0000 | 10,500.0000 | 10,550.0000 | 10,550.0000 | 3,286,000 |
| 12 Dec 2023 | 10,525.0000 | 10,725.0000 | 10,500.0000 | 10,625.0000 | 10,625.0000 | 2,993,100 |
| 11 Dec 2023 | 10,900.0000 | 10,925.0000 | 10,475.0000 | 10,525.0000 | 10,525.0000 | 6,701,100 |
| 08 Dec 2023 | 10,675.0000 | 10,975.0000 | 10,675.0000 | 10,975.0000 | 10,975.0000 | 5,209,000 |
| 07 Dec 2023 | 10,650.0000 | 10,725.0000 | 10,525.0000 | 10,650.0000 | 10,650.0000 | 3,033,800 |
| 06 Dec 2023 | 10,675.0000 | 10,950.0000 | 10,550.0000 | 10,650.0000 | 10,650.0000 | 4,963,900 |
| 05 Dec 2023 | 10,525.0000 | 10,675.0000 | 10,450.0000 | 10,675.0000 | 10,675.0000 | 2,323,900 |
| 04 Dec 2023 | 10,575.0000 | 10,600.0000 | 10,350.0000 | 10,500.0000 | 10,500.0000 | 10,072,200 |
| 01 Dec 2023 | 10,675.0000 | 10,750.0000 | 10,475.0000 | 10,525.0000 | 10,525.0000 | 7,478,900 |
| 30 Nov 2023 | 10,350.0000 | 11,550.0000 | 10,275.0000 | 11,550.0000 | 11,550.0000 | 14,781,100 |
| 29 Nov 2023 | 10,650.0000 | 10,700.0000 | 10,400.0000 | 10,500.0000 | 10,500.0000 | 4,096,900 |
| 28 Nov 2023 | 10,675.0000 | 10,750.0000 | 10,550.0000 | 10,650.0000 | 10,650.0000 | 4,504,400 |
| 27 Nov 2023 | 10,425.0000 | 10,725.0000 | 10,425.0000 | 10,650.0000 | 10,650.0000 | 3,045,400 |
| *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.