Price History - INTP

Kembali ke Company
Ticker: INTP
Company: Indocement Tunggal Prakarsa Tbk
Date Open High Low Close Volume Value
30-Dec-2022 10,000.00 10,000.00 9,875.00 9,900.00 1,114,400 0
29-Dec-2022 10,000.00 10,025.00 9,900.00 9,925.00 720,900 0
28-Dec-2022 10,025.00 10,050.00 9,900.00 10,025.00 1,369,700 0
27-Dec-2022 9,800.00 10,100.00 9,800.00 10,075.00 1,871,400 0
26-Dec-2022 9,725.00 9,875.00 9,650.00 9,825.00 450,300 0
23-Dec-2022 9,650.00 9,750.00 9,625.00 9,750.00 783,600 0
22-Dec-2022 9,850.00 9,850.00 9,625.00 9,650.00 1,281,200 0
21-Dec-2022 9,850.00 9,925.00 9,750.00 9,850.00 557,800 0
20-Dec-2022 9,875.00 9,925.00 9,800.00 9,850.00 1,052,400 0
19-Dec-2022 9,950.00 9,950.00 9,775.00 9,875.00 1,099,200 0
16-Dec-2022 9,800.00 9,950.00 9,775.00 9,950.00 1,019,300 0
15-Dec-2022 9,975.00 9,975.00 9,825.00 9,850.00 874,800 0
14-Dec-2022 10,000.00 10,050.00 9,925.00 9,975.00 1,405,600 0
13-Dec-2022 10,075.00 10,075.00 9,875.00 10,000.00 2,078,700 0
12-Dec-2022 9,925.00 10,100.00 9,850.00 10,000.00 3,288,800 0
09-Dec-2022 9,900.00 9,975.00 9,825.00 9,925.00 2,155,300 0
08-Dec-2022 9,950.00 9,950.00 9,500.00 9,900.00 2,820,000 0
07-Dec-2022 9,950.00 9,950.00 9,750.00 9,950.00 2,432,900 0
06-Dec-2022 9,925.00 9,975.00 9,725.00 9,975.00 2,110,700 0
05-Dec-2022 10,000.00 10,000.00 9,850.00 9,925.00 1,509,100 0
02-Dec-2022 10,050.00 10,100.00 9,850.00 10,000.00 2,675,500 0
01-Dec-2022 9,875.00 10,025.00 9,850.00 10,000.00 3,197,400 0
30-Nov-2022 9,775.00 10,050.00 9,775.00 9,950.00 5,187,400 0
29-Nov-2022 9,925.00 9,950.00 9,825.00 9,850.00 1,654,000 0
28-Nov-2022 9,900.00 9,975.00 9,825.00 9,925.00 1,828,900 0
25-Nov-2022 9,750.00 9,925.00 9,700.00 9,900.00 2,177,500 0
24-Nov-2022 9,675.00 9,900.00 9,600.00 9,750.00 1,868,500 0
23-Nov-2022 9,650.00 9,775.00 9,650.00 9,675.00 979,300 0
22-Nov-2022 9,750.00 9,800.00 9,625.00 9,625.00 889,900 0
21-Nov-2022 9,925.00 9,950.00 9,700.00 9,750.00 1,190,500 0
18-Nov-2022 9,625.00 9,900.00 9,600.00 9,900.00 3,251,700 0
17-Nov-2022 9,750.00 9,825.00 9,525.00 9,625.00 3,082,600 0
16-Nov-2022 10,100.00 10,125.00 9,700.00 9,825.00 4,118,900 0
15-Nov-2022 10,250.00 10,250.00 10,050.00 10,100.00 2,595,000 0
14-Nov-2022 10,250.00 10,300.00 10,150.00 10,300.00 1,419,800 0
11-Nov-2022 10,500.00 10,575.00 10,225.00 10,250.00 2,208,100 0
10-Nov-2022 10,175.00 10,475.00 10,100.00 10,475.00 5,997,800 0
09-Nov-2022 10,225.00 10,450.00 10,050.00 10,175.00 7,629,700 0
08-Nov-2022 10,650.00 10,700.00 10,250.00 10,250.00 4,252,600 0
07-Nov-2022 10,475.00 10,650.00 10,225.00 10,525.00 7,410,000 0
04-Nov-2022 10,075.00 10,600.00 10,025.00 10,475.00 13,311,400 0
03-Nov-2022 10,025.00 10,175.00 9,950.00 10,100.00 5,994,500 0
02-Nov-2022 10,200.00 10,200.00 10,000.00 10,100.00 4,684,400 0
01-Nov-2022 9,425.00 10,250.00 9,425.00 10,200.00 23,452,900 0
31-Oct-2022 9,275.00 9,325.00 9,200.00 9,275.00 3,260,100 0
28-Oct-2022 9,200.00 9,275.00 9,125.00 9,275.00 1,821,500 0
27-Oct-2022 9,250.00 9,300.00 9,200.00 9,200.00 1,403,800 0
26-Oct-2022 9,125.00 9,250.00 9,125.00 9,250.00 1,524,200 0
25-Oct-2022 9,275.00 9,275.00 9,100.00 9,125.00 3,028,800 0
24-Oct-2022 9,275.00 9,425.00 9,250.00 9,275.00 3,661,300 0
21-Oct-2022 9,275.00 9,325.00 9,225.00 9,250.00 2,732,100 0
20-Oct-2022 9,400.00 9,525.00 9,200.00 9,200.00 7,319,900 0
19-Oct-2022 9,250.00 9,500.00 9,175.00 9,425.00 4,889,300 0
18-Oct-2022 9,200.00 9,275.00 9,100.00 9,250.00 1,890,600 0
17-Oct-2022 9,050.00 9,150.00 9,000.00 9,150.00 1,655,700 0
14-Oct-2022 9,200.00 9,275.00 9,050.00 9,050.00 1,617,600 0
13-Oct-2022 9,200.00 9,225.00 9,100.00 9,150.00 1,059,000 0
12-Oct-2022 9,400.00 9,400.00 9,125.00 9,200.00 2,226,400 0
11-Oct-2022 9,150.00 9,375.00 9,075.00 9,350.00 3,922,000 0
10-Oct-2022 9,125.00 9,175.00 9,075.00 9,100.00 3,412,400 0
07-Oct-2022 9,150.00 9,175.00 9,100.00 9,125.00 4,496,900 0
06-Oct-2022 9,250.00 9,300.00 9,125.00 9,125.00 3,690,200 0
05-Oct-2022 9,375.00 9,375.00 9,225.00 9,250.00 2,432,600 0
04-Oct-2022 9,500.00 9,500.00 9,300.00 9,300.00 4,394,000 0
03-Oct-2022 9,500.00 9,525.00 9,375.00 9,400.00 1,835,800 0
30-Sep-2022 9,700.00 9,700.00 9,475.00 9,500.00 2,658,600 0
29-Sep-2022 9,825.00 9,875.00 9,650.00 9,725.00 1,594,200 0
28-Sep-2022 9,875.00 9,925.00 9,650.00 9,825.00 1,532,100 0
27-Sep-2022 10,025.00 10,025.00 9,800.00 9,875.00 1,791,400 0
26-Sep-2022 10,100.00 10,175.00 9,900.00 10,025.00 1,652,400 0
23-Sep-2022 10,075.00 10,225.00 9,950.00 10,125.00 4,687,500 0
22-Sep-2022 10,050.00 10,075.00 9,900.00 10,075.00 3,171,100 0
21-Sep-2022 10,175.00 10,200.00 10,000.00 10,150.00 5,081,500 0
20-Sep-2022 9,975.00 10,225.00 9,850.00 10,100.00 8,423,200 0
19-Sep-2022 9,925.00 9,950.00 9,750.00 9,925.00 2,867,000 0
16-Sep-2022 9,625.00 9,925.00 9,575.00 9,925.00 4,823,200 0
15-Sep-2022 9,675.00 9,750.00 9,550.00 9,600.00 2,345,400 0
14-Sep-2022 9,550.00 9,675.00 9,525.00 9,675.00 2,164,200 0
13-Sep-2022 9,525.00 9,675.00 9,475.00 9,650.00 2,294,200 0
12-Sep-2022 9,650.00 9,650.00 9,450.00 9,525.00 1,742,500 0
09-Sep-2022 9,600.00 9,700.00 9,575.00 9,625.00 2,283,900 0
08-Sep-2022 9,650.00 9,650.00 9,550.00 9,575.00 3,594,900 0
07-Sep-2022 9,450.00 9,650.00 9,400.00 9,550.00 3,873,500 0
06-Sep-2022 9,450.00 9,475.00 9,325.00 9,450.00 2,260,600 0
05-Sep-2022 9,450.00 9,475.00 9,325.00 9,450.00 5,425,200 0
02-Sep-2022 9,300.00 9,475.00 9,300.00 9,475.00 1,688,700 0
01-Sep-2022 9,450.00 9,450.00 9,275.00 9,300.00 1,482,400 0
31-Aug-2022 9,300.00 9,450.00 9,250.00 9,450.00 1,749,200 0
30-Aug-2022 9,300.00 9,425.00 9,275.00 9,300.00 1,482,800 0
29-Aug-2022 9,200.00 9,325.00 9,200.00 9,325.00 2,124,700 0
26-Aug-2022 9,350.00 9,375.00 9,300.00 9,300.00 2,149,200 0
25-Aug-2022 9,500.00 9,525.00 9,300.00 9,350.00 3,582,900 0
24-Aug-2022 9,275.00 9,525.00 9,275.00 9,500.00 5,760,100 0
23-Aug-2022 9,275.00 9,450.00 9,225.00 9,275.00 4,323,200 0
22-Aug-2022 9,200.00 9,300.00 9,150.00 9,225.00 4,176,200 0
19-Aug-2022 9,225.00 9,250.00 9,150.00 9,200.00 3,154,400 0
18-Aug-2022 9,500.00 9,525.00 9,300.00 9,300.00 2,207,500 0
16-Aug-2022 9,575.00 9,600.00 9,450.00 9,500.00 2,063,600 0
15-Aug-2022 9,750.00 9,750.00 9,550.00 9,550.00 1,451,500 0
12-Aug-2022 9,700.00 9,825.00 9,525.00 9,750.00 3,167,900 0