Stock listing
IDX:ICBP PT Indofood CBP Sukses Makmur Tbk Saham
Home listing (IDX) of PT Indofood CBP Sukses Makmur Tbk
Follow PT Indofood CBP Sukses Makmur Tbk into a list and get an email when it puts out news.
Share price · IDX:ICBP
5,650.00 IDR -75.00 (-1.3%)
Close on Nov 3, 2026
- Day range
- 5,650.00 – 5,950.00 IDRNov 3, 2026
- Volume
- 13.75M sharesNov 3, 2026
- Market cap
- 65.89T IDRAt the close on Nov 3, 2026 · price × 11.66B shares outstanding
- 52-week range
- 5,400.00 – 8,725.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 41.78B IDRMedian day 4.52M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:ICBP · Home | 5,650.00 IDR | -75.00 (-1.3%) | 13,753,900 | 5,725.00 | 5,950.00 | 5,650.00 | 5,725.00 | Close on Nov 3, 2026 |
| Munich:48I | €0.302 EUR | 0.000 (0.0%) | — | €0.302 | €0.302 | €0.302 | €0.302 | Close on Oct 27, 2026 |
| Frankfurt:48I | €0.30 EUR | -0.004 (-1.3%) | — | €0.30 | €0.30 | €0.30 | €0.304 | Close on Oct 30, 2026 |
| OTC:PIFFY | $6.57 USD | -0.63 (-8.7%) | 300 | $6.57 | $6.57 | $6.57 | $7.20 | Close on Oct 23, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:ICBP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5,650.00 | -75.00 | -1.3% | 5,725.00 | 5,950.00 | 5,650.00 | 13,753,900 | |
| 5,725.00 | +250.00 | +4.6% | 5,500.00 | 5,775.00 | 5,500.00 | 12,752,800 | |
| 5,475.00 | -100.00 | -1.8% | 5,600.00 | 5,625.00 | 5,400.00 | 8,724,400 | |
| 5,575.00 | -200.00 | -3.5% | 5,775.00 | 5,800.00 | 5,575.00 | 8,734,600 | |
| 5,775.00 | +25.00 | +0.4% | 5,750.00 | 5,800.00 | 5,625.00 | 8,424,400 | |
| 5,750.00 | -225.00 | -3.8% | 5,975.00 | 6,025.00 | 5,750.00 | 8,269,300 | |
| 5,975.00 | 0.00 | 0.0% | 6,050.00 | 6,100.00 | 5,925.00 | 5,613,300 | |
| 5,975.00 | -25.00 | -0.4% | 6,000.00 | 6,075.00 | 5,950.00 | 4,808,600 | |
| 6,000.00 | -75.00 | -1.2% | 6,025.00 | 6,150.00 | 5,950.00 | 7,809,300 | |
| 6,075.00 | +300.00 | +5.2% | 5,875.00 | 6,100.00 | 5,825.00 | 10,462,300 | |
| 5,775.00 | -100.00 | -1.7% | 5,850.00 | 6,050.00 | 5,500.00 | 53,697,800 | |
| 5,875.00 | -425.00 | -6.7% | 6,000.00 | 6,000.00 | 5,875.00 | 6,944,200 | |
| 6,300.00 | -650.00 | -9.4% | 6,425.00 | 6,500.00 | 5,925.00 | 18,967,600 | |
| 6,950.00 | -50.00 | -0.7% | 7,000.00 | 7,000.00 | 6,850.00 | 2,682,500 | |
| 7,000.00 | -25.00 | -0.4% | 7,025.00 | 7,125.00 | 6,975.00 | 3,291,300 | |
| 7,025.00 | -25.00 | -0.4% | 7,050.00 | 7,050.00 | 6,925.00 | 2,017,100 | |
| 7,050.00 | +100.00 | +1.4% | 6,950.00 | 7,050.00 | 6,925.00 | 4,523,200 | |
| 6,950.00 | +175.00 | +2.6% | 6,750.00 | 6,950.00 | 6,750.00 | 3,122,000 | |
| 6,775.00 | 0.00 | 0.0% | 6,775.00 | 6,900.00 | 6,750.00 | 2,558,900 | |
| 6,775.00 | -25.00 | -0.4% | 6,800.00 | 6,825.00 | 6,750.00 | 924,900 | |
| 6,800.00 | -25.00 | -0.4% | 6,875.00 | 6,875.00 | 6,750.00 | 2,531,100 | |
| 6,825.00 | +75.00 | +1.1% | 6,775.00 | 6,825.00 | 6,700.00 | 1,958,500 | |
| 6,750.00 | +125.00 | +1.9% | 6,650.00 | 6,800.00 | 6,625.00 | 1,857,600 | |
| 6,625.00 | -50.00 | -0.7% | 6,700.00 | 6,725.00 | 6,600.00 | 3,330,100 | |
| 6,675.00 | 0.00 | 0.0% | 6,675.00 | 6,750.00 | 6,550.00 | 6,935,900 | |
| 6,675.00 | +25.00 | +0.4% | 6,675.00 | 6,750.00 | 6,525.00 | 2,701,000 | |
| 6,650.00 | 0.00 | 0.0% | 6,650.00 | 6,750.00 | 6,625.00 | 3,636,400 | |
| 6,650.00 | -325.00 | -4.7% | 6,975.00 | 6,975.00 | 6,650.00 | 4,281,100 | |
| 6,975.00 | +100.00 | +1.5% | 6,900.00 | 6,975.00 | 6,800.00 | 4,221,800 | |
| 6,875.00 | +225.00 | +3.4% | 6,675.00 | 6,975.00 | 6,675.00 | 5,701,800 | |
| 6,650.00 | -150.00 | -2.2% | 6,825.00 | 6,875.00 | 6,650.00 | 5,892,900 | |
| 6,800.00 | -100.00 | -1.4% | 6,925.00 | 6,925.00 | 6,775.00 | 3,673,700 | |
| 6,900.00 | -50.00 | -0.7% | 6,950.00 | 6,975.00 | 6,825.00 | 7,167,000 | |
| 6,950.00 | -75.00 | -1.1% | 7,000.00 | 7,025.00 | 6,900.00 | 2,555,300 | |
| 7,025.00 | +125.00 | +1.8% | 6,900.00 | 7,025.00 | 6,800.00 | 3,961,900 | |
| 6,900.00 | -225.00 | -3.2% | 7,150.00 | 7,150.00 | 6,850.00 | 10,118,100 | |
| 7,125.00 | 0.00 | 0.0% | 7,125.00 | 7,150.00 | 7,025.00 | 3,026,600 | |
| 7,125.00 | -50.00 | -0.7% | 7,175.00 | 7,175.00 | 7,100.00 | 2,205,300 | |
| 7,175.00 | -25.00 | -0.3% | 7,225.00 | 7,250.00 | 7,175.00 | 3,613,500 | |
| 7,200.00 | 0.00 | 0.0% | 7,225.00 | 7,250.00 | 7,125.00 | 7,180,200 | |
| 7,200.00 | -50.00 | -0.7% | 7,275.00 | 7,325.00 | 7,175.00 | 10,089,400 | |
| 7,250.00 | -25.00 | -0.3% | 7,675.00 | 7,675.00 | 7,250.00 | 6,982,400 | |
| 7,275.00 | -100.00 | -1.4% | 7,375.00 | 7,400.00 | 7,250.00 | 6,086,500 | |
| 7,375.00 | 0.00 | 0.0% | 7,325.00 | 7,400.00 | 7,250.00 | 5,230,500 | |
| 7,375.00 | 0.00 | 0.0% | 7,400.00 | 7,450.00 | 7,250.00 | 6,945,900 | |
| 7,375.00 | -225.00 | -3.0% | 7,650.00 | 7,675.00 | 7,375.00 | 8,792,900 | |
| 7,600.00 | -350.00 | -4.4% | 7,950.00 | 7,950.00 | 7,300.00 | 11,298,400 | |
| 7,950.00 | 0.00 | 0.0% | 7,950.00 | 7,975.00 | 7,900.00 | 3,700,600 | |
| 7,950.00 | +100.00 | +1.3% | 7,825.00 | 8,000.00 | 7,775.00 | 7,535,100 | |
| 7,850.00 | +100.00 | +1.3% | 7,750.00 | 7,925.00 | 7,675.00 | 10,588,000 | |
| 7,750.00 | 0.00 | 0.0% | 7,750.00 | 7,750.00 | 7,750.00 | 0 | |
| 7,750.00 | +125.00 | +1.6% | 7,650.00 | 7,750.00 | 7,600.00 | 3,562,400 | |
| 7,625.00 | -75.00 | -1.0% | 7,675.00 | 7,700.00 | 7,600.00 | 2,480,400 | |
| 7,700.00 | +25.00 | +0.3% | 7,700.00 | 7,725.00 | 7,625.00 | 3,523,100 | |
| 7,675.00 | +50.00 | +0.7% | 7,650.00 | 7,750.00 | 7,625.00 | 2,160,100 | |
| 7,625.00 | +25.00 | +0.3% | 7,600.00 | 7,700.00 | 7,550.00 | 3,579,400 | |
| 7,600.00 | 0.00 | 0.0% | 7,600.00 | 7,600.00 | 7,600.00 | 0 | |
| 7,600.00 | +50.00 | +0.7% | 7,625.00 | 7,650.00 | 7,575.00 | 3,782,100 | |
| 7,550.00 | 0.00 | 0.0% | 7,550.00 | 7,650.00 | 7,450.00 | 3,348,500 | |
| 7,550.00 | -25.00 | -0.3% | 7,525.00 | 7,575.00 | 7,475.00 | 2,882,200 | |
| 7,575.00 | -25.00 | -0.3% | 7,600.00 | 7,625.00 | 7,500.00 | 2,946,500 | |
| 7,600.00 | -150.00 | -1.9% | 7,775.00 | 7,800.00 | 7,525.00 | 6,810,700 | |
| 7,750.00 | +300.00 | +4.0% | 7,475.00 | 7,750.00 | 7,450.00 | 10,181,700 | |
| 7,450.00 | +150.00 | +2.1% | 7,300.00 | 7,525.00 | 7,300.00 | 6,652,200 | |
| 7,300.00 | +125.00 | +1.7% | 7,225.00 | 7,400.00 | 7,225.00 | 5,071,600 | |
| 7,175.00 | -25.00 | -0.3% | 7,200.00 | 7,250.00 | 7,150.00 | 3,618,500 | |
| 7,200.00 | +225.00 | +3.2% | 7,125.00 | 7,200.00 | 7,000.00 | 6,342,500 |
- Ticker
- IDX:ICBP
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Submission of Financial Performance Press Release of PT Indofood CBP Sukses Makmur Tbk for the Period Ended on 30 September 2026
Latest news
Submission of Financial Performance Press Release of PT Indofood CBP Sukses Makmur Tbk for the Period Ended on 30 September 2026
Oct 30, 2026
Closed 5,725.00 (+4.6%) on Nov 2, 2026
Explanation on Request for Explanation of the Exchange
Oct 23, 2026
Closed 5,975.00 (0.0%) on Oct 26, 2026
Public Disclosure on the Proposed Shares Buyback Amid Significantly Fluctuating Market Condition
Oct 23, 2026
Closed 5,975.00 (0.0%) on Oct 26, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 7,050.00 (+1.4%) on Oct 12, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Aug 6, 2026
Closed 7,750.00 (+4.0%) on Aug 7, 2026
Submission of the Financial Performance Press Release of PT Indofood CBP Sukses Makmur Tbk for The Period Ended on 30 June 2026
Jul 31, 2026
Closed 7,200.00 (+3.2%) on Aug 3, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 30, 2026
Closed 6,800.00 (0.0%) on Jul 1, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 30, 2026
Closed 6,800.00 (0.0%) on Jul 1, 2026
Submission of Press Release for the Annual General Meeting of Shareholders of PT Indofood CBP Sukses Makmur Tbk
Jun 26, 2026
Closed 6,650.00 (+0.8%) on Jun 29, 2026
Invitation of Annual General Meeting of Shareholders
Jun 4, 2026
Closed 6,450.00 (-2.6%) on Jun 5, 2026
PT Indofood CBP Sukses Makmur Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 15 in the last 12 months · 27 in all · newest Oct 30, 2026 · oldest 2017
Where PT Indofood CBP Sukses Makmur Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:ICBP · Home listing · This page | IDX | Indonesia | IDR |
| Munich:48I | Munich | Germany | EUR |
| SGX:IICD | SGX | Singapore | SGD |
| Stuttgart:48I | Stuttgart | Germany | EUR |
| LS Exchange:A1C6JN | LS Exchange | Germany | EUR |
| gettex:48I | gettex | Germany | EUR |
| Lang & Schwarz:A1C6JN | Lang & Schwarz | Germany | EUR |
| Frankfurt:48I | Frankfurt | Germany | EUR |
| OTC:PIFFY | OTC | United States | USD |
| OTC:PNDFF | OTC | United States | USD |
| Dusseldorf:48I | Dusseldorf | Germany | EUR |
| Frankfurt:48I0 | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Indofood CBP Sukses Makmur Tbk.