Price History - INTP

Kembali ke Company
Ticker: INTP
Company: Indocement Tunggal Prakarsa Tbk
Date Open High Low Close Volume Value
09-Oct-2026 4,900.00 5,125.00 4,900.00 5,050.00 533,600 0
08-Oct-2026 4,960.00 5,000.00 4,900.00 4,950.00 1,056,000 0
07-Oct-2026 5,025.00 5,075.00 4,920.00 4,960.00 768,100 0
06-Oct-2026 5,050.00 5,100.00 4,970.00 5,075.00 600,800 0
05-Oct-2026 4,900.00 5,025.00 4,900.00 5,025.00 1,229,600 0
02-Oct-2026 4,820.00 4,930.00 4,780.00 4,880.00 1,038,900 0
01-Oct-2026 4,850.00 4,880.00 4,760.00 4,820.00 729,400 0
30-Sep-2026 5,000.00 5,000.00 4,830.00 4,860.00 1,657,400 0
29-Sep-2026 4,960.00 5,025.00 4,840.00 5,000.00 698,600 0
28-Sep-2026 5,075.00 5,075.00 4,920.00 4,960.00 943,200 0
25-Sep-2026 5,150.00 5,200.00 5,075.00 5,075.00 1,615,100 0
24-Sep-2026 5,250.00 5,250.00 5,150.00 5,150.00 889,300 0
23-Sep-2026 5,125.00 5,300.00 5,025.00 5,250.00 1,365,400 0
22-Sep-2026 5,250.00 5,275.00 5,150.00 5,150.00 825,900 0
21-Sep-2026 5,200.00 5,325.00 5,200.00 5,250.00 675,800 0
18-Sep-2026 5,350.00 5,350.00 5,200.00 5,200.00 3,302,500 0
17-Sep-2026 5,250.00 5,325.00 5,250.00 5,300.00 624,900 0
16-Sep-2026 5,250.00 5,350.00 5,200.00 5,225.00 889,900 0
15-Sep-2026 5,125.00 5,275.00 5,125.00 5,225.00 712,000 0
14-Sep-2026 5,200.00 5,250.00 5,100.00 5,100.00 939,800 0
11-Sep-2026 5,225.00 5,275.00 5,175.00 5,200.00 743,800 0
10-Sep-2026 5,500.00 5,500.00 5,225.00 5,225.00 2,142,200 0
09-Sep-2026 5,500.00 5,500.00 5,425.00 5,425.00 473,500 0
08-Sep-2026 5,400.00 5,625.00 5,400.00 5,500.00 2,085,500 0
07-Sep-2026 5,800.00 5,800.00 5,425.00 5,425.00 964,200 0
04-Sep-2026 5,575.00 5,600.00 5,450.00 5,450.00 464,400 0
03-Sep-2026 5,475.00 5,600.00 5,450.00 5,600.00 956,100 0
02-Sep-2026 5,550.00 5,575.00 5,475.00 5,475.00 899,800 0
01-Sep-2026 5,600.00 5,675.00 5,500.00 5,525.00 903,600 0
31-Aug-2026 5,475.00 5,525.00 5,400.00 5,525.00 2,315,000 0
28-Aug-2026 5,600.00 5,600.00 5,400.00 5,475.00 2,993,700 0
27-Aug-2026 5,475.00 5,600.00 5,450.00 5,600.00 1,180,000 0
26-Aug-2026 5,675.00 5,675.00 5,500.00 5,500.00 2,622,500 0
25-Aug-2026 5,675.00 5,675.00 5,675.00 5,675.00 0 0
24-Aug-2026 5,525.00 5,675.00 5,500.00 5,675.00 1,677,100 0
21-Aug-2026 5,550.00 5,675.00 5,500.00 5,500.00 2,371,300 0
20-Aug-2026 5,450.00 5,600.00 5,450.00 5,550.00 1,379,100 0
19-Aug-2026 5,500.00 5,525.00 5,350.00 5,450.00 2,745,600 0
18-Aug-2026 5,375.00 5,500.00 5,300.00 5,500.00 1,973,400 0
14-Aug-2026 5,250.00 5,350.00 5,200.00 5,325.00 943,700 0
13-Aug-2026 5,350.00 5,350.00 5,250.00 5,250.00 1,550,500 0
12-Aug-2026 5,350.00 5,350.00 5,275.00 5,325.00 1,847,200 0
11-Aug-2026 5,325.00 5,400.00 5,275.00 5,350.00 1,128,200 0
10-Aug-2026 5,400.00 5,400.00 5,200.00 5,350.00 2,579,800 0
07-Aug-2026 5,325.00 5,400.00 5,200.00 5,400.00 2,389,200 0
06-Aug-2026 5,350.00 5,400.00 5,300.00 5,325.00 2,427,900 0
05-Aug-2026 5,000.00 5,375.00 4,970.00 5,300.00 5,355,300 0
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