Price History - INTP

Kembali ke Company
Ticker: INTP
Company: Indocement Tunggal Prakarsa Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 9,725.00 9,775.00 9,675.00 9,675.00 1,591,200 0
10-Aug-2022 9,650.00 9,725.00 9,450.00 9,725.00 1,730,000 0
09-Aug-2022 9,775.00 9,875.00 9,650.00 9,650.00 3,020,700 0
08-Aug-2022 9,700.00 9,850.00 9,700.00 9,750.00 3,702,000 0
05-Aug-2022 9,750.00 9,800.00 9,525.00 9,700.00 4,035,400 0
04-Aug-2022 9,175.00 9,650.00 9,175.00 9,625.00 6,993,400 0
03-Aug-2022 9,200.00 9,275.00 9,075.00 9,100.00 2,293,600 0
02-Aug-2022 9,125.00 9,225.00 9,125.00 9,150.00 920,700 0
01-Aug-2022 9,300.00 9,325.00 9,100.00 9,125.00 1,635,300 0
29-Jul-2022 9,225.00 9,325.00 9,150.00 9,300.00 1,630,600 0
28-Jul-2022 9,225.00 9,275.00 9,175.00 9,200.00 1,160,300 0
27-Jul-2022 9,200.00 9,225.00 9,100.00 9,200.00 1,023,900 0
26-Jul-2022 9,275.00 9,300.00 9,150.00 9,200.00 1,396,900 0
25-Jul-2022 9,325.00 9,425.00 9,225.00 9,275.00 1,375,400 0
22-Jul-2022 9,375.00 9,525.00 9,325.00 9,450.00 1,077,500 0
21-Jul-2022 9,375.00 9,400.00 9,325.00 9,400.00 782,700 0
20-Jul-2022 9,350.00 9,375.00 9,300.00 9,325.00 1,288,700 0
19-Jul-2022 9,275.00 9,375.00 9,175.00 9,375.00 1,867,700 0
18-Jul-2022 9,250.00 9,300.00 9,200.00 9,275.00 976,500 0
15-Jul-2022 9,050.00 9,350.00 9,025.00 9,125.00 3,406,400 0
14-Jul-2022 9,000.00 9,075.00 8,975.00 9,050.00 2,205,700 0
13-Jul-2022 9,075.00 9,100.00 9,000.00 9,025.00 4,605,600 0
12-Jul-2022 9,125.00 9,125.00 9,000.00 9,075.00 3,267,100 0
11-Jul-2022 9,075.00 9,125.00 9,025.00 9,125.00 3,813,700 0
08-Jul-2022 9,200.00 9,250.00 9,050.00 9,175.00 3,284,300 0
07-Jul-2022 9,325.00 9,325.00 9,100.00 9,125.00 1,850,400 0
06-Jul-2022 9,225.00 9,325.00 9,025.00 9,325.00 4,673,300 0
05-Jul-2022 9,250.00 9,325.00 9,175.00 9,225.00 3,088,700 0
04-Jul-2022 9,400.00 9,425.00 9,125.00 9,200.00 3,831,400 0
01-Jul-2022 9,475.00 9,500.00 9,250.00 9,400.00 3,650,400 0
30-Jun-2022 9,600.00 9,700.00 9,300.00 9,475.00 5,478,500 0
29-Jun-2022 9,550.00 9,675.00 9,425.00 9,500.00 4,066,400 0
28-Jun-2022 9,725.00 9,725.00 9,450.00 9,625.00 2,339,300 0
27-Jun-2022 9,775.00 9,800.00 9,525.00 9,750.00 5,489,100 0
24-Jun-2022 9,500.00 9,825.00 9,450.00 9,775.00 10,502,200 0
23-Jun-2022 9,275.00 9,500.00 9,200.00 9,500.00 3,098,700 0
22-Jun-2022 9,350.00 9,425.00 9,275.00 9,275.00 1,596,400 0
21-Jun-2022 9,225.00 9,400.00 9,200.00 9,400.00 2,825,800 0
20-Jun-2022 9,250.00 9,275.00 9,075.00 9,200.00 6,446,000 0
17-Jun-2022 9,100.00 9,250.00 9,050.00 9,250.00 5,089,600 0
16-Jun-2022 9,150.00 9,300.00 9,150.00 9,200.00 3,341,000 0
15-Jun-2022 9,225.00 9,300.00 9,100.00 9,100.00 2,517,400 0
14-Jun-2022 9,125.00 9,275.00 9,075.00 9,225.00 2,534,000 0
13-Jun-2022 9,350.00 9,350.00 9,025.00 9,150.00 6,727,400 0
10-Jun-2022 9,500.00 9,525.00 9,350.00 9,400.00 4,572,200 0
09-Jun-2022 9,675.00 9,700.00 9,500.00 9,500.00 6,586,300 0
08-Jun-2022 9,550.00 9,725.00 9,475.00 9,650.00 6,595,300 0