Price History - INTP

Kembali ke Company
Ticker: INTP
Company: Indocement Tunggal Prakarsa Tbk
Date Open High Low Close Volume Value
07-Jun-2022 9,500.00 9,650.00 9,425.00 9,550.00 9,154,100 0
06-Jun-2022 9,825.00 9,950.00 9,775.00 9,900.00 14,423,200 0
03-Jun-2022 9,975.00 9,975.00 9,750.00 9,800.00 10,301,900 0
02-Jun-2022 9,800.00 9,925.00 9,675.00 9,850.00 28,375,200 0
31-May-2022 10,225.00 10,300.00 9,725.00 9,725.00 127,108,100 0
30-May-2022 10,350.00 10,575.00 10,200.00 10,225.00 10,664,700 0
27-May-2022 10,275.00 10,575.00 10,275.00 10,350.00 6,762,300 0
25-May-2022 10,200.00 10,225.00 10,050.00 10,200.00 4,765,400 0
24-May-2022 10,150.00 10,275.00 10,100.00 10,200.00 7,329,500 0
23-May-2022 10,000.00 10,150.00 9,950.00 10,075.00 3,042,200 0
20-May-2022 9,825.00 10,000.00 9,775.00 9,900.00 3,606,000 0
19-May-2022 9,800.00 9,825.00 9,550.00 9,825.00 2,592,900 0
18-May-2022 9,650.00 9,900.00 9,500.00 9,900.00 4,336,200 0
17-May-2022 9,650.00 9,750.00 9,375.00 9,600.00 17,420,300 0
13-May-2022 9,450.00 9,800.00 9,450.00 9,650.00 20,270,500 0
12-May-2022 10,450.00 10,450.00 10,100.00 10,150.00 4,115,800 0
11-May-2022 10,075.00 10,600.00 10,075.00 10,500.00 5,489,100 0
10-May-2022 10,000.00 10,150.00 9,800.00 10,025.00 8,059,600 0
09-May-2022 10,450.00 10,450.00 9,850.00 10,000.00 7,586,100 0
28-Apr-2022 10,500.00 10,675.00 10,400.00 10,475.00 3,044,900 0
27-Apr-2022 10,475.00 10,550.00 10,325.00 10,425.00 1,659,100 0
26-Apr-2022 10,125.00 10,575.00 10,125.00 10,475.00 4,478,100 0
25-Apr-2022 10,100.00 10,275.00 10,025.00 10,125.00 1,894,400 0
22-Apr-2022 10,150.00 10,175.00 10,025.00 10,150.00 3,675,400 0
21-Apr-2022 10,225.00 10,350.00 10,100.00 10,150.00 2,865,500 0
20-Apr-2022 10,300.00 10,375.00 10,125.00 10,225.00 2,784,400 0
19-Apr-2022 10,025.00 10,350.00 10,025.00 10,275.00 2,717,500 0
18-Apr-2022 10,075.00 10,250.00 10,000.00 10,025.00 3,128,500 0
14-Apr-2022 10,075.00 10,175.00 10,000.00 10,050.00 3,859,700 0
13-Apr-2022 10,200.00 10,200.00 9,975.00 10,175.00 4,720,800 0
12-Apr-2022 10,125.00 10,250.00 9,975.00 10,225.00 4,052,900 0
11-Apr-2022 10,400.00 10,450.00 10,125.00 10,125.00 2,974,600 0
08-Apr-2022 10,450.00 10,575.00 10,400.00 10,450.00 1,546,000 0
07-Apr-2022 10,525.00 10,675.00 10,400.00 10,450.00 1,786,600 0
06-Apr-2022 10,700.00 10,800.00 10,500.00 10,500.00 3,705,600 0
05-Apr-2022 10,825.00 10,875.00 10,650.00 10,850.00 917,100 0
04-Apr-2022 10,750.00 10,875.00 10,575.00 10,875.00 1,533,900 0
01-Apr-2022 10,825.00 10,825.00 10,625.00 10,725.00 1,114,000 0
31-Mar-2022 10,950.00 10,950.00 10,700.00 10,775.00 3,451,500 0
30-Mar-2022 10,850.00 10,975.00 10,775.00 10,925.00 2,227,900 0
29-Mar-2022 10,950.00 10,950.00 10,750.00 10,750.00 1,478,100 0
28-Mar-2022 10,925.00 11,050.00 10,750.00 10,875.00 3,387,000 0
25-Mar-2022 10,925.00 10,975.00 10,625.00 10,975.00 3,242,600 0
24-Mar-2022 10,750.00 10,975.00 10,725.00 10,975.00 1,898,300 0
23-Mar-2022 10,825.00 10,900.00 10,750.00 10,900.00 1,571,500 0
22-Mar-2022 10,625.00 10,850.00 10,625.00 10,850.00 3,330,800 0
21-Mar-2022 10,875.00 10,875.00 10,500.00 10,625.00 2,545,000 0
18-Mar-2022 10,850.00 10,975.00 10,525.00 10,975.00 2,411,300 0
17-Mar-2022 10,675.00 10,900.00 10,675.00 10,800.00 3,006,200 0
16-Mar-2022 10,650.00 10,750.00 10,550.00 10,675.00 2,330,600 0
15-Mar-2022 10,675.00 10,800.00 10,575.00 10,650.00 3,157,600 0
14-Mar-2022 10,650.00 10,775.00 10,525.00 10,675.00 1,817,400 0
11-Mar-2022 10,700.00 10,700.00 10,500.00 10,675.00 1,457,200 0
10-Mar-2022 10,200.00 10,725.00 10,150.00 10,700.00 6,188,900 0
09-Mar-2022 10,000.00 10,150.00 9,925.00 10,050.00 2,976,100 0
08-Mar-2022 10,200.00 10,225.00 10,000.00 10,000.00 5,886,000 0
07-Mar-2022 10,150.00 10,375.00 10,000.00 10,200.00 8,489,700 0
04-Mar-2022 10,100.00 10,275.00 10,000.00 10,200.00 13,771,300 0
02-Mar-2022 10,525.00 10,575.00 10,200.00 10,200.00 11,001,000 0
01-Mar-2022 11,175.00 11,400.00 10,500.00 10,525.00 8,870,100 0
25-Feb-2022 10,500.00 11,175.00 10,500.00 10,950.00 7,715,500 0
24-Feb-2022 10,950.00 11,075.00 10,425.00 10,475.00 7,806,300 0
23-Feb-2022 11,125.00 11,125.00 10,950.00 11,000.00 2,386,500 0
22-Feb-2022 11,200.00 11,200.00 10,925.00 11,150.00 3,632,000 0
21-Feb-2022 10,925.00 11,200.00 10,900.00 11,200.00 2,829,200 0
18-Feb-2022 11,100.00 11,150.00 10,925.00 10,925.00 1,935,500 0
17-Feb-2022 10,975.00 11,200.00 10,925.00 11,125.00 2,637,000 0
16-Feb-2022 10,825.00 11,050.00 10,825.00 10,975.00 2,358,300 0
15-Feb-2022 10,775.00 10,900.00 10,750.00 10,875.00 1,507,700 0
14-Feb-2022 10,875.00 10,900.00 10,650.00 10,775.00 4,753,500 0
11-Feb-2022 10,850.00 10,950.00 10,750.00 10,925.00 1,391,100 0
10-Feb-2022 10,875.00 11,100.00 10,850.00 10,850.00 1,839,200 0
09-Feb-2022 11,000.00 11,000.00 10,800.00 10,875.00 3,124,200 0
08-Feb-2022 11,175.00 11,225.00 10,825.00 10,850.00 4,034,000 0
07-Feb-2022 10,900.00 11,175.00 10,850.00 11,175.00 1,420,200 0
04-Feb-2022 10,900.00 11,200.00 10,825.00 10,875.00 2,377,000 0
03-Feb-2022 11,000.00 11,025.00 10,725.00 10,900.00 1,295,600 0
02-Feb-2022 10,950.00 11,100.00 10,925.00 11,000.00 965,700 0
31-Jan-2022 10,975.00 11,025.00 10,800.00 10,950.00 1,553,900 0
28-Jan-2022 10,825.00 11,025.00 10,750.00 10,950.00 1,100,100 0
27-Jan-2022 11,050.00 11,050.00 10,850.00 10,900.00 1,426,100 0
26-Jan-2022 10,950.00 11,050.00 10,850.00 11,050.00 1,330,800 0
25-Jan-2022 11,000.00 11,025.00 10,800.00 10,950.00 1,615,700 0
24-Jan-2022 10,750.00 11,125.00 10,750.00 11,125.00 2,363,600 0
21-Jan-2022 10,625.00 10,850.00 10,625.00 10,775.00 3,043,100 0
20-Jan-2022 10,675.00 10,900.00 10,600.00 10,750.00 3,238,800 0
19-Jan-2022 10,875.00 11,000.00 10,650.00 10,675.00 3,997,100 0
18-Jan-2022 10,875.00 11,000.00 10,700.00 10,875.00 3,125,800 0
17-Jan-2022 11,075.00 11,075.00 10,825.00 10,875.00 2,977,700 0
14-Jan-2022 11,075.00 11,075.00 10,975.00 11,075.00 2,981,900 0
13-Jan-2022 11,000.00 11,100.00 10,975.00 11,075.00 1,650,300 0
12-Jan-2022 10,950.00 11,050.00 10,850.00 11,000.00 2,685,500 0
11-Jan-2022 10,950.00 11,050.00 10,825.00 10,925.00 3,086,100 0
10-Jan-2022 10,950.00 11,100.00 10,925.00 10,925.00 2,271,000 0
07-Jan-2022 11,150.00 11,200.00 10,950.00 10,950.00 4,401,100 0
06-Jan-2022 11,275.00 11,300.00 10,975.00 11,150.00 3,765,100 0
05-Jan-2022 11,475.00 11,575.00 11,275.00 11,300.00 2,393,700 0
04-Jan-2022 11,700.00 11,850.00 11,450.00 11,475.00 2,037,300 0
03-Jan-2022 12,000.00 12,050.00 11,650.00 11,700.00 2,249,300 0
30-Dec-2021 11,625.00 12,100.00 11,550.00 12,100.00 3,760,200 0