Price History - INTP

Kembali ke Company
Ticker: INTP
Company: Indocement Tunggal Prakarsa Tbk
Date Open High Low Close Volume Value
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
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