UK markets closed
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
83.92 +0.04 (+0.05%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,532.57 -1,836.89 (-3.88%)
PT Indofood CBP Sukses Makmur Tbk (ICBP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 10,275.00 | 10,350.00 | 10,175.00 | 10,225.00 | 10,225.00 | 3,803,000 |
| 03 Jul 2024 | 10,275.00 | 10,275.00 | 10,150.00 | 10,275.00 | 10,275.00 | 5,316,900 |
| 02 Jul 2024 | 10,300.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,250.00 | 3,564,300 |
| 01 Jul 2024 | 10,300.00 | 10,400.00 | 10,175.00 | 10,300.00 | 10,300.00 | 2,453,800 |
| 28 Jun 2024 | 10,350.00 | 10,400.00 | 10,275.00 | 10,300.00 | 10,300.00 | 6,499,600 |
| 27 Jun 2024 | 10,425.00 | 10,600.00 | 10,325.00 | 10,500.00 | 10,500.00 | 5,913,800 |
| 26 Jun 2024 | 10,200.00 | 10,450.00 | 10,150.00 | 10,375.00 | 10,375.00 | 4,923,000 |
| 25 Jun 2024 | 10,300.00 | 10,325.00 | 10,125.00 | 10,125.00 | 10,125.00 | 3,239,400 |
| 24 Jun 2024 | 10,325.00 | 10,375.00 | 10,175.00 | 10,300.00 | 10,300.00 | 1,715,900 |
| 21 Jun 2024 | 10,175.00 | 10,325.00 | 10,025.00 | 10,300.00 | 10,300.00 | 8,739,800 |
| 20 Jun 2024 | 10,200.00 | 10,225.00 | 10,000.00 | 10,175.00 | 10,175.00 | 7,627,200 |
| 19 Jun 2024 | 10,500.00 | 10,500.00 | 10,150.00 | 10,200.00 | 10,200.00 | 6,183,700 |
| 14 Jun 2024 | 10,675.00 | 10,725.00 | 10,400.00 | 10,500.00 | 10,500.00 | 7,605,600 |
| 13 Jun 2024 | 10,600.00 | 10,750.00 | 10,575.00 | 10,675.00 | 10,675.00 | 4,244,200 |
| 12 Jun 2024 | 10,600.00 | 10,650.00 | 10,500.00 | 10,575.00 | 10,575.00 | 4,456,800 |
| 11 Jun 2024 | 10,400.00 | 10,600.00 | 10,400.00 | 10,550.00 | 10,550.00 | 2,464,400 |
| 10 Jun 2024 | 10,575.00 | 10,650.00 | 10,400.00 | 10,500.00 | 10,500.00 | 3,375,400 |
| 07 Jun 2024 | 10,600.00 | 10,650.00 | 10,450.00 | 10,575.00 | 10,575.00 | 2,828,600 |
| 06 Jun 2024 | 10,500.00 | 10,600.00 | 10,375.00 | 10,600.00 | 10,600.00 | 3,304,700 |
| 05 Jun 2024 | 10,450.00 | 10,525.00 | 10,350.00 | 10,450.00 | 10,450.00 | 3,586,600 |
| 04 Jun 2024 | 10,275.00 | 10,475.00 | 10,250.00 | 10,325.00 | 10,325.00 | 2,538,200 |
| 03 Jun 2024 | 9,875.00 | 10,425.00 | 9,875.00 | 10,200.00 | 10,200.00 | 7,155,200 |
| 31 May 2024 | 10,275.00 | 10,425.00 | 9,750.00 | 9,750.00 | 9,750.00 | 13,874,400 |
| 30 May 2024 | 10,425.00 | 10,425.00 | 10,125.00 | 10,150.00 | 10,150.00 | 6,573,700 |
| 29 May 2024 | 10,600.00 | 10,600.00 | 10,375.00 | 10,425.00 | 10,425.00 | 2,905,300 |
| 28 May 2024 | 10,475.00 | 10,775.00 | 10,450.00 | 10,600.00 | 10,600.00 | 4,378,100 |
| 27 May 2024 | 10,400.00 | 10,475.00 | 10,150.00 | 10,425.00 | 10,425.00 | 4,798,800 |
| 22 May 2024 | 10,500.00 | 10,600.00 | 10,375.00 | 10,475.00 | 10,475.00 | 3,951,100 |
| 21 May 2024 | 10,550.00 | 10,575.00 | 10,350.00 | 10,400.00 | 10,400.00 | 3,604,100 |
| 20 May 2024 | 10,600.00 | 10,725.00 | 10,450.00 | 10,500.00 | 10,500.00 | 2,328,300 |
| 17 May 2024 | 10,575.00 | 10,750.00 | 10,450.00 | 10,550.00 | 10,550.00 | 4,102,700 |
| 16 May 2024 | 10,700.00 | 10,900.00 | 10,500.00 | 10,575.00 | 10,575.00 | 4,835,200 |
| 15 May 2024 | 10,300.00 | 10,600.00 | 10,175.00 | 10,600.00 | 10,600.00 | 5,442,200 |
| 14 May 2024 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 8,204,800 |
| 13 May 2024 | 10,600.00 | 10,600.00 | 10,025.00 | 10,300.00 | 10,300.00 | 7,265,800 |
| 08 May 2024 | 10,825.00 | 10,850.00 | 10,575.00 | 10,775.00 | 10,775.00 | 4,333,600 |
| 07 May 2024 | 10,900.00 | 10,925.00 | 10,650.00 | 10,775.00 | 10,775.00 | 2,877,500 |
| 06 May 2024 | 11,150.00 | 11,150.00 | 10,750.00 | 10,850.00 | 10,850.00 | 2,850,400 |
| 03 May 2024 | 10,475.00 | 10,850.00 | 10,325.00 | 10,850.00 | 10,850.00 | 3,524,800 |
| 02 May 2024 | 10,875.00 | 10,875.00 | 10,300.00 | 10,475.00 | 10,475.00 | 5,930,000 |
| 30 Apr 2024 | 10,700.00 | 10,975.00 | 10,700.00 | 10,875.00 | 10,875.00 | 6,660,300 |
| 29 Apr 2024 | 10,750.00 | 10,800.00 | 10,575.00 | 10,675.00 | 10,675.00 | 4,497,500 |
| 26 Apr 2024 | 10,700.00 | 10,775.00 | 10,550.00 | 10,600.00 | 10,600.00 | 4,076,200 |
| 25 Apr 2024 | 10,275.00 | 10,925.00 | 10,100.00 | 10,700.00 | 10,700.00 | 16,918,500 |
| 24 Apr 2024 | 9,925.00 | 10,225.00 | 9,925.00 | 10,175.00 | 10,175.00 | 8,075,100 |
| 23 Apr 2024 | 9,825.00 | 10,025.00 | 9,825.00 | 9,925.00 | 9,925.00 | 5,539,400 |
| 22 Apr 2024 | 9,850.00 | 9,975.00 | 9,650.00 | 9,800.00 | 9,800.00 | 8,329,600 |
| 19 Apr 2024 | 9,975.00 | 10,000.00 | 9,600.00 | 9,725.00 | 9,725.00 | 11,496,400 |
| 18 Apr 2024 | 10,150.00 | 10,175.00 | 9,800.00 | 10,100.00 | 10,100.00 | 11,022,600 |
| 17 Apr 2024 | 10,050.00 | 10,300.00 | 10,050.00 | 10,150.00 | 10,150.00 | 14,369,100 |
| 16 Apr 2024 | 10,300.00 | 10,625.00 | 10,075.00 | 10,100.00 | 10,100.00 | 18,880,100 |
| 05 Apr 2024 | 11,050.00 | 11,050.00 | 10,850.00 | 10,850.00 | 10,850.00 | 2,242,100 |
| 04 Apr 2024 | 11,000.00 | 11,100.00 | 10,950.00 | 11,025.00 | 11,025.00 | 2,527,700 |
| 03 Apr 2024 | 11,200.00 | 11,200.00 | 10,925.00 | 11,000.00 | 11,000.00 | 2,469,800 |
| 02 Apr 2024 | 11,250.00 | 11,250.00 | 11,025.00 | 11,200.00 | 11,200.00 | 4,363,900 |
| 01 Apr 2024 | 11,375.00 | 11,375.00 | 11,000.00 | 11,225.00 | 11,225.00 | 5,789,500 |
| 28 Mar 2024 | 11,025.00 | 11,600.00 | 10,850.00 | 11,600.00 | 11,600.00 | 8,583,800 |
| 27 Mar 2024 | 10,875.00 | 11,150.00 | 10,875.00 | 11,000.00 | 11,000.00 | 5,181,700 |
| 26 Mar 2024 | 11,000.00 | 11,000.00 | 10,350.00 | 10,850.00 | 10,850.00 | 17,108,300 |
| 25 Mar 2024 | 11,300.00 | 11,300.00 | 11,025.00 | 11,200.00 | 11,200.00 | 4,031,700 |
| 22 Mar 2024 | 11,000.00 | 11,125.00 | 10,900.00 | 11,125.00 | 11,125.00 | 4,113,600 |
| 21 Mar 2024 | 11,225.00 | 11,225.00 | 10,950.00 | 10,950.00 | 10,950.00 | 8,369,200 |
| 20 Mar 2024 | 11,000.00 | 11,225.00 | 10,975.00 | 11,225.00 | 11,225.00 | 4,770,900 |
| 19 Mar 2024 | 10,900.00 | 11,225.00 | 10,750.00 | 11,000.00 | 11,000.00 | 12,233,400 |
| 18 Mar 2024 | 10,750.00 | 10,950.00 | 10,750.00 | 10,850.00 | 10,850.00 | 9,332,700 |
| 15 Mar 2024 | 10,750.00 | 10,800.00 | 10,600.00 | 10,725.00 | 10,725.00 | 15,472,200 |
| 14 Mar 2024 | 10,725.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,900.00 | 9,405,800 |
| 13 Mar 2024 | 10,750.00 | 10,850.00 | 10,600.00 | 10,725.00 | 10,725.00 | 13,549,200 |
| 08 Mar 2024 | 10,600.00 | 10,900.00 | 10,600.00 | 10,775.00 | 10,775.00 | 10,088,700 |
| 07 Mar 2024 | 11,150.00 | 11,150.00 | 10,700.00 | 10,700.00 | 10,700.00 | 14,189,000 |
| 06 Mar 2024 | 11,350.00 | 11,350.00 | 11,100.00 | 11,150.00 | 11,150.00 | 4,603,700 |
| 05 Mar 2024 | 11,450.00 | 11,475.00 | 11,350.00 | 11,375.00 | 11,375.00 | 3,559,500 |
| 04 Mar 2024 | 11,625.00 | 11,625.00 | 11,450.00 | 11,450.00 | 11,450.00 | 3,310,000 |
| 01 Mar 2024 | 11,475.00 | 11,625.00 | 11,475.00 | 11,625.00 | 11,625.00 | 9,250,500 |
| 29 Feb 2024 | 11,600.00 | 11,625.00 | 11,450.00 | 11,550.00 | 11,550.00 | 5,965,900 |
| 28 Feb 2024 | 11,600.00 | 11,625.00 | 11,550.00 | 11,600.00 | 11,600.00 | 1,213,000 |
| 27 Feb 2024 | 11,550.00 | 11,650.00 | 11,500.00 | 11,600.00 | 11,600.00 | 3,928,400 |
| 26 Feb 2024 | 11,575.00 | 11,650.00 | 11,475.00 | 11,550.00 | 11,550.00 | 2,626,300 |
| 23 Feb 2024 | 11,650.00 | 11,650.00 | 11,450.00 | 11,550.00 | 11,550.00 | 4,537,500 |
| 22 Feb 2024 | 11,525.00 | 11,625.00 | 11,475.00 | 11,600.00 | 11,600.00 | 4,281,600 |
| 21 Feb 2024 | 11,550.00 | 11,550.00 | 11,325.00 | 11,475.00 | 11,475.00 | 4,232,000 |
| 20 Feb 2024 | 11,575.00 | 11,650.00 | 11,450.00 | 11,550.00 | 11,550.00 | 4,743,300 |
| 19 Feb 2024 | 11,450.00 | 11,650.00 | 11,400.00 | 11,575.00 | 11,575.00 | 3,107,400 |
| 16 Feb 2024 | 11,650.00 | 11,675.00 | 11,425.00 | 11,450.00 | 11,450.00 | 6,008,600 |
| 15 Feb 2024 | 11,625.00 | 11,750.00 | 11,625.00 | 11,650.00 | 11,650.00 | 6,995,500 |
| 13 Feb 2024 | 11,650.00 | 11,650.00 | 11,375.00 | 11,375.00 | 11,375.00 | 5,869,200 |
| 12 Feb 2024 | 11,500.00 | 11,650.00 | 11,425.00 | 11,650.00 | 11,650.00 | 6,509,900 |
| 07 Feb 2024 | 11,575.00 | 11,575.00 | 11,425.00 | 11,425.00 | 11,425.00 | 2,784,200 |
| 06 Feb 2024 | 11,500.00 | 11,550.00 | 11,450.00 | 11,525.00 | 11,525.00 | 2,815,200 |
| 05 Feb 2024 | 11,575.00 | 11,575.00 | 11,425.00 | 11,475.00 | 11,475.00 | 2,374,000 |
| 02 Feb 2024 | 11,550.00 | 11,725.00 | 11,425.00 | 11,575.00 | 11,575.00 | 6,564,300 |
| 01 Feb 2024 | 11,625.00 | 11,775.00 | 11,375.00 | 11,575.00 | 11,575.00 | 7,741,600 |
| 31 Jan 2024 | 11,225.00 | 11,825.00 | 11,225.00 | 11,775.00 | 11,775.00 | 16,694,400 |
| 30 Jan 2024 | 11,400.00 | 11,425.00 | 11,200.00 | 11,225.00 | 11,225.00 | 3,672,600 |
| 29 Jan 2024 | 11,450.00 | 11,500.00 | 11,375.00 | 11,400.00 | 11,400.00 | 2,404,000 |
| 26 Jan 2024 | 11,600.00 | 11,625.00 | 11,275.00 | 11,450.00 | 11,450.00 | 5,350,200 |
| 25 Jan 2024 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 4,040,000 |
| 24 Jan 2024 | 11,400.00 | 11,525.00 | 11,325.00 | 11,400.00 | 11,400.00 | 3,733,500 |
| 23 Jan 2024 | 11,400.00 | 11,400.00 | 11,225.00 | 11,375.00 | 11,375.00 | 3,755,700 |
| 22 Jan 2024 | 11,600.00 | 11,625.00 | 11,200.00 | 11,400.00 | 11,400.00 | 6,162,800 |
| *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.