What is the all time high of ICBP?

PT Indofood CBP Sukses Makmur Tbk (ICBP) closed at its highest ever adjusted price, IDR 12,021, on Oct 18, 2024. Its lowest close was IDR 194.78 on Nov 13, 2001.

How much has ICBP returned over the last 10 years?

-13.1% in price terms from the close ten years before Sep 28, 2026, which is -1.4% a year compounded. Over one year the return is -30.9%; over five years -8.5%.

What was the worst drawdown in ICBP history?

-73.5% from the Jan 9, 2008 peak to the Mar 2, 2009 trough on adjusted closes; the previous peak was regained on Oct 14, 2009.

How far back does ICBP historical data go?

The daily series starts on Oct 2, 2000 and runs to Sep 28, 2026: 6,460 trading sessions across 26.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ICBP historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ICBP historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Oct 2, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ICBP?

Among complete calendar years, 2009 was the best at +281.7% and 2008 the worst at -63.9%, measured close to close.

IDX · ICBP · stock

PT Indofood CBP Sukses Makmur Tbk (ICBP) stock price history

Every IDX trading session of PT Indofood CBP Sukses Makmur Tbk from Oct 2, 2000 to Sep 28, 2026: 6,460 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ICBP data, free key Year by year table

ICBP adjusted close, 2000 to 2026

ICBPPT Indofood CBP Sukses Makmur Tbk

IDR 6,650-30.9% over one year

IDR 12,021
All time high, 2024: IDR 9,665
52 week high, IDR 5,698 low: 6,460
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

ICBP key facts

PT Indofood CBP Sukses Makmur Tbk (ICBP) closed at IDR 6,650 on Sep 28, 2026 on IDX.
ICBP's all time high close is IDR 12,021, set on Oct 18, 2024; its all time low close is IDR 194.78 on Nov 13, 2001.
ICBP's 52 week range is IDR 5,698 to IDR 9,665.
ICBP returned -30.9% over the year to Sep 28, 2026 and -8.5% over five years.
Over ten years ICBP returned -13%, -1.4% a year compounded.
ICBP's deepest drawdown was -73.5% from Jan 9, 2008 to Mar 2, 2009.
DataCedar holds 6,460 daily sessions of ICBP history from Oct 2, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ICBP price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ICBP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-16.4%
3 months	+4.8%
6 months	-2.6%
Year to date	-15.7%
1 year	-30.9%
3 years	-34.4%
5 years	-8.5%
10 years	-13.1%
Since Oct 2, 2000	+2,135%
Compound annual growth, 26.0 years	+12.7%

ICBP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 12,021 on Oct 18, 2024
All time low close: IDR 194.78 on Nov 13, 2001
52 week high: IDR 9,665 on Sep 29, 2025
52 week low: IDR 5,698 on Jun 9, 2026
Deepest drawdown: -73.5% from Jan 9, 2008 to Mar 2, 2009, recovered Oct 14, 2009
Best single session: +21.7% on Apr 7, 2003
Worst single session: -15.6% on Oct 8, 2008
Volatility, 1 year annualised: 30.5%
Sessions closing higher, 1 year: 40%
Growth of 1 since 2000: 22.4×
Best calendar year: 2009, +282%
Worst calendar year: 2008, -64%

ICBP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 2, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 7,886	IDR 8,271	IDR 5,698	IDR 6,650	-15.7%	1.1B	178
2025	IDR 10,682	IDR 11,269	IDR 7,646	IDR 7,886	-26.2%	1.8B	236
2024	IDR 9,740	IDR 12,091	IDR 8,842	IDR 10,682	+9.7%	1.3B	237
2023	IDR 9,036	IDR 10,983	IDR 8,402	IDR 9,740	+7.5%	1.5B	239
2022	IDR 7,668	IDR 9,466	IDR 6,232	IDR 9,059	+17.8%	1.9B	246
2021	IDR 8,272	IDR 8,531	IDR 6,570	IDR 7,691	-6.8%	1.6B	247
2020	IDR 9,493	IDR 10,019	IDR 6,525	IDR 8,251	-12.1%	2.4B	242
2019	IDR 8,678	IDR 10,567	IDR 7,432	IDR 9,388	+8.2%	1.4B	257
2018	IDR 7,208	IDR 8,989	IDR 6,399	IDR 8,678	+20.4%	1.1B	261
2017	IDR 6,818	IDR 7,411	IDR 6,341	IDR 7,208	+5.7%	1.1B	254
2016	IDR 5,146	IDR 8,170	IDR 5,028	IDR 6,818	+29.3%	1.2B	246
2015	IDR 5,043	IDR 6,179	IDR 4,265	IDR 5,273	+4.6%	1.2B	245
2014	IDR 3,855	IDR 5,159	IDR 3,704	IDR 5,043	+30.8%	1.5B	244
2013	IDR 2,972	IDR 4,979	IDR 2,824	IDR 3,855	+33.0%	1.8B	244
2012	IDR 1,865	IDR 3,084	IDR 1,802	IDR 2,898	+53.9%	1.5B	246
2011	IDR 1,673	IDR 2,173	IDR 1,376	IDR 1,884	+13.8%	2.4B	247
2010	IDR 1,266	IDR 2,196	IDR 1,169	IDR 1,656	+31.7%	10.3B	245
2009	IDR 336.44	IDR 1,284	IDR 290.40	IDR 1,257	+281.7%	19.3B	244
2008	IDR 903.09	IDR 1,160	IDR 297.49	IDR 329.36	-63.9%	11.1B	239
2007	IDR 485.19	IDR 1,009	IDR 453.31	IDR 911.94	+90.7%	12.9B	247
2006	IDR 322.28	IDR 513.52	IDR 286.86	IDR 478.10	+48.4%	15.1B	259
2005	IDR 279.78	IDR 481.65	IDR 237.28	IDR 322.28	+13.7%	16.2B	247
2004	IDR 283.32	IDR 327.59	IDR 212.49	IDR 283.32	0.0%	6.1B	262
2003	IDR 212.49	IDR 336.44	IDR 194.78	IDR 283.32	+33.3%	8.7B	261
2002	IDR 221.34	IDR 442.69	IDR 168.22	IDR 212.49	-4.0%	14.2B	261
2001	IDR 274.47	IDR 451.54	IDR 194.78	IDR 221.34	-19.4%	10.7B	261
2000	IDR 301.03	IDR 309.88	IDR 262.07	IDR 274.47	n/a	1.9B	65

ICBP monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 6,650	-12.5%
August 2026	IDR 7,600	+9.0%
July 2026	IDR 6,975	+6.7%
June 2026	IDR 6,540	-4.2%
May 2026	IDR 6,828	+4.8%
April 2026	IDR 6,516	-7.8%
March 2026	IDR 7,069	-6.4%
February 2026	IDR 7,550	-1.3%
January 2026	IDR 7,646	-3.0%
December 2025	IDR 7,886	-3.0%
November 2025	IDR 8,127	-2.9%
October 2025	IDR 8,367	-8.2%

About the ICBP data

Daily bars. 6,460 sessions from Oct 2, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 2, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ICBP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

HUMI PT Humpuss Maritim Internasional Tbk
HYGN PT Ecocare Indo Pasifik Tbk
IATA PT MNC Energy Investments Tbk
IBOS PT Indo Boga Sukses Tbk
ICON PT Island Concepts Indonesia Tbk
IDEA PT Idea Indonesia Akademi Tbk
IDPR PT Indonesia Pondasi Raya Tbk
IFII PT Indonesia Fibreboard Industry Tbk

Browse IDX

Historical data guides

Common questions

ICBP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market