Price History - INTP

Kembali ke Company
Ticker: INTP
Company: Indocement Tunggal Prakarsa Tbk
Date Open High Low Close Volume Value
04-Aug-2026 4,850.00 5,050.00 4,850.00 5,025.00 4,177,100 0
03-Aug-2026 4,630.00 4,870.00 4,630.00 4,800.00 2,296,400 0
31-Jul-2026 4,600.00 4,670.00 4,600.00 4,670.00 1,311,400 0
30-Jul-2026 4,540.00 4,630.00 4,530.00 4,600.00 922,700 0
29-Jul-2026 4,590.00 4,630.00 4,540.00 4,550.00 501,000 0
28-Jul-2026 4,560.00 4,600.00 4,550.00 4,580.00 228,800 0
27-Jul-2026 4,630.00 4,660.00 4,550.00 4,560.00 801,300 0
24-Jul-2026 4,630.00 4,640.00 4,590.00 4,630.00 913,200 0
23-Jul-2026 4,630.00 4,670.00 4,620.00 4,630.00 3,986,800 0
22-Jul-2026 4,670.00 4,670.00 4,610.00 4,620.00 774,900 0
21-Jul-2026 4,670.00 4,700.00 4,610.00 4,660.00 1,493,700 0
20-Jul-2026 4,700.00 4,750.00 4,650.00 4,660.00 789,700 0
17-Jul-2026 4,720.00 4,720.00 4,620.00 4,700.00 1,136,700 0
16-Jul-2026 4,590.00 4,710.00 4,590.00 4,700.00 783,200 0
15-Jul-2026 4,550.00 4,600.00 4,530.00 4,590.00 478,300 0
14-Jul-2026 4,520.00 4,550.00 4,490.00 4,550.00 570,000 0
13-Jul-2026 4,490.00 4,510.00 4,470.00 4,490.00 839,600 0
10-Jul-2026 4,400.00 4,490.00 4,400.00 4,490.00 429,400 0
09-Jul-2026 4,400.00 4,410.00 4,400.00 4,400.00 1,649,200 0
08-Jul-2026 4,520.00 4,530.00 4,340.00 4,400.00 1,124,000 0
07-Jul-2026 4,280.00 4,500.00 4,280.00 4,500.00 3,094,800 0
06-Jul-2026 4,160.00 4,360.00 4,160.00 4,250.00 1,755,500 0
03-Jul-2026 4,220.00 4,240.00 4,150.00 4,160.00 712,300 0
02-Jul-2026 4,170.00 4,240.00 4,170.00 4,220.00 1,033,200 0
01-Jul-2026 4,160.00 4,200.00 4,150.00 4,160.00 786,600 0
30-Jun-2026 4,160.00 4,170.00 4,060.00 4,160.00 4,799,500 0
29-Jun-2026 4,210.00 4,210.00 4,090.00 4,160.00 1,997,200 0
26-Jun-2026 4,170.00 4,200.00 4,110.00 4,150.00 1,067,200 0
25-Jun-2026 4,070.00 4,260.00 4,020.00 4,160.00 2,326,700 0
24-Jun-2026 4,190.00 4,250.00 4,070.00 4,110.00 1,797,500 0
23-Jun-2026 4,000.00 4,200.00 3,990.00 4,190.00 2,715,900 0
22-Jun-2026 4,100.00 4,100.00 3,930.00 4,000.00 4,355,800 0
19-Jun-2026 4,180.00 4,220.00 4,020.00 4,020.00 4,340,200 0
18-Jun-2026 4,230.00 4,240.00 4,120.00 4,170.00 1,127,800 0
17-Jun-2026 4,260.00 4,310.00 4,190.00 4,200.00 2,413,600 0
15-Jun-2026 4,160.00 4,300.00 4,130.00 4,240.00 2,352,700 0
12-Jun-2026 4,190.00 4,240.00 4,090.00 4,110.00 2,337,500 0
11-Jun-2026 4,030.00 4,180.00 4,010.00 4,160.00 2,441,100 0
10-Jun-2026 4,000.00 4,050.00 3,990.00 4,000.00 3,252,300 0
09-Jun-2026 4,000.00 4,070.00 3,930.00 4,000.00 6,240,400 0
08-Jun-2026 4,040.00 4,090.00 3,880.00 4,000.00 4,041,800 0
05-Jun-2026 4,250.00 4,260.00 4,050.00 4,050.00 4,556,100 0
04-Jun-2026 4,440.00 4,440.00 4,210.00 4,270.00 5,174,100 0
03-Jun-2026 5,000.00 5,050.00 4,930.00 4,950.00 6,637,100 0
02-Jun-2026 4,950.00 5,050.00 4,900.00 4,970.00 5,318,800 0
29-May-2026 4,990.00 5,000.00 4,900.00 4,900.00 7,912,500 0
28-May-2026 4,990.00 4,990.00 4,990.00 4,990.00 0 0
27-May-2026 4,990.00 4,990.00 4,990.00 4,990.00 0 0
26-May-2026 4,920.00 5,100.00 4,890.00 4,990.00 7,039,900 0
25-May-2026 4,950.00 5,100.00 4,890.00 4,900.00 4,506,100 0
22-May-2026 4,860.00 4,920.00 4,810.00 4,900.00 1,635,100 0
21-May-2026 4,750.00 4,830.00 4,740.00 4,810.00 1,486,800 0
20-May-2026 4,820.00 4,830.00 4,720.00 4,750.00 2,850,300 0
19-May-2026 4,880.00 4,900.00 4,750.00 4,830.00 2,809,800 0
18-May-2026 5,075.00 5,075.00 4,860.00 4,880.00 2,365,300 0
15-May-2026 5,075.00 5,075.00 5,075.00 5,075.00 0 0
14-May-2026 5,075.00 5,075.00 5,075.00 5,075.00 0 0
13-May-2026 5,200.00 5,225.00 5,075.00 5,075.00 686,200 0
12-May-2026 5,275.00 5,275.00 5,100.00 5,200.00 783,300 0
11-May-2026 5,100.00 5,225.00 5,075.00 5,225.00 529,300 0
08-May-2026 5,225.00 5,225.00 5,075.00 5,075.00 1,013,900 0
07-May-2026 5,125.00 5,300.00 5,125.00 5,225.00 1,224,700 0
06-May-2026 5,150.00 5,200.00 5,075.00 5,100.00 1,203,200 0
05-May-2026 5,125.00 5,175.00 5,075.00 5,150.00 592,000 0
04-May-2026 5,225.00 5,225.00 5,075.00 5,125.00 702,900 0
30-Apr-2026 5,200.00 5,225.00 5,175.00 5,200.00 2,949,500 0
29-Apr-2026 5,175.00 5,225.00 5,100.00 5,200.00 1,179,900 0
28-Apr-2026 5,250.00 5,275.00 5,075.00 5,150.00 776,000 0
27-Apr-2026 5,275.00 5,300.00 5,125.00 5,250.00 1,197,200 0
24-Apr-2026 5,375.00 5,425.00 5,225.00 5,300.00 1,254,800 0
23-Apr-2026 5,600.00 5,600.00 5,325.00 5,375.00 1,081,600 0
22-Apr-2026 5,500.00 5,625.00 5,475.00 5,575.00 873,100 0
21-Apr-2026 5,375.00 5,500.00 5,350.00 5,500.00 694,800 0
20-Apr-2026 5,575.00 5,600.00 5,400.00 5,425.00 881,200 0
17-Apr-2026 5,400.00 5,550.00 5,375.00 5,500.00 991,400 0
16-Apr-2026 5,300.00 5,425.00 5,300.00 5,375.00 1,969,300 0
15-Apr-2026 5,375.00 5,400.00 5,250.00 5,275.00 2,788,900 0
14-Apr-2026 5,425.00 5,475.00 5,275.00 5,325.00 1,555,000 0
13-Apr-2026 5,275.00 5,500.00 5,250.00 5,300.00 2,669,400 0
10-Apr-2026 5,375.00 5,400.00 5,275.00 5,300.00 945,000 0
09-Apr-2026 5,200.00 5,350.00 5,175.00 5,350.00 1,157,500 0
08-Apr-2026 5,100.00 5,275.00 5,100.00 5,200.00 1,255,200 0
07-Apr-2026 5,100.00 5,100.00 5,000.00 5,025.00 769,000 0
06-Apr-2026 5,125.00 5,150.00 5,025.00 5,125.00 645,700 0
02-Apr-2026 5,300.00 5,300.00 5,125.00 5,125.00 997,200 0
01-Apr-2026 5,300.00 5,425.00 5,225.00 5,325.00 1,730,700 0
31-Mar-2026 5,150.00 5,150.00 5,000.00 5,050.00 2,157,700 0
30-Mar-2026 5,200.00 5,250.00 5,100.00 5,175.00 1,224,200 0
27-Mar-2026 5,375.00 5,375.00 5,225.00 5,250.00 546,600 0
26-Mar-2026 5,400.00 5,450.00 5,300.00 5,375.00 1,487,600 0
25-Mar-2026 5,500.00 5,500.00 5,300.00 5,375.00 1,169,000 0
17-Mar-2026 5,475.00 5,500.00 5,400.00 5,500.00 505,500 0
16-Mar-2026 5,400.00 5,450.00 5,200.00 5,425.00 1,356,200 0
13-Mar-2026 5,500.00 5,500.00 5,400.00 5,400.00 858,200 0
12-Mar-2026 5,725.00 5,750.00 5,525.00 5,550.00 555,100 0
11-Mar-2026 5,600.00 5,800.00 5,475.00 5,750.00 827,500 0
10-Mar-2026 5,550.00 5,675.00 5,525.00 5,550.00 640,400 0
09-Mar-2026 5,625.00 5,675.00 5,425.00 5,550.00 839,200 0
06-Mar-2026 5,850.00 6,075.00 5,775.00 5,800.00 786,200 0
05-Mar-2026 5,825.00 5,950.00 5,750.00 5,850.00 370,000 0