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
5,575.00 IDR -200.00 (-3.5%)
Close on Oct 29, 2026
- Day range
- 5,575.00 – 5,800.00 IDROct 29, 2026
- Volume
- 8.73M sharesOct 29, 2026
- Market cap
- 65.02T IDRAt the close on Oct 29, 2026 · price × 11.66B shares outstanding
- 52-week range
- 5,500.00 – 8,875.00 IDRLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 39.47B IDRMedian day 3.96M shares · 2 days with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:ICBP · Home | 5,575.00 IDR | -200.00 (-3.5%) | 8,734,600 | 5,775.00 | 5,800.00 | 5,575.00 | 5,775.00 | Close on Oct 29, 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 | €0.304 EUR | +0.020 (+7.0%) | — | €0.288 | €0.304 | €0.288 | €0.284 | Close on Oct 27, 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, Jul 29, 2026 – Oct 29, 2026 · IDX:ICBP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | |
| 6,975.00 | -50.00 | -0.7% | 7,050.00 | 7,050.00 | 6,950.00 | 2,245,400 | |
| 7,025.00 | +75.00 | +1.1% | 6,950.00 | 7,075.00 | 6,950.00 | 2,459,800 | |
| 6,950.00 | 0.00 | 0.0% | 6,950.00 | 7,000.00 | 6,900.00 | 1,554,100 |
- Ticker
- IDX:ICBP
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Explanation on Request for Explanation of the Exchange
Latest news
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
Announcement of Planning of Annual General Meeting of Shareholders
May 20, 2026
Closed 6,675.00 (-1.1%) on May 21, 2026
PT Indofood CBP Sukses Makmur Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 14 in the last 12 months · 26 in all · newest Oct 23, 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.