Price History - INTP

Kembali ke Company
Ticker: INTP
Company: Indocement Tunggal Prakarsa Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 11,625.00 11,675.00 11,375.00 11,625.00 1,497,100 0
28-Dec-2021 11,900.00 11,900.00 11,500.00 11,600.00 1,198,000 0
27-Dec-2021 11,625.00 11,900.00 11,550.00 11,825.00 902,700 0
24-Dec-2021 11,675.00 11,675.00 11,525.00 11,625.00 483,100 0
23-Dec-2021 11,550.00 11,675.00 11,450.00 11,675.00 1,349,900 0
22-Dec-2021 11,700.00 11,775.00 11,450.00 11,600.00 1,986,800 0
21-Dec-2021 11,375.00 11,775.00 11,350.00 11,650.00 2,388,500 0
20-Dec-2021 11,425.00 11,575.00 11,250.00 11,425.00 3,323,700 0
17-Dec-2021 11,700.00 12,075.00 11,400.00 11,400.00 13,645,000 0
16-Dec-2021 12,250.00 12,250.00 11,700.00 11,700.00 3,416,000 0
15-Dec-2021 11,925.00 12,250.00 11,825.00 12,050.00 2,829,900 0
14-Dec-2021 11,900.00 12,100.00 11,800.00 11,925.00 2,137,000 0
13-Dec-2021 12,100.00 12,250.00 11,900.00 11,900.00 3,317,900 0
10-Dec-2021 11,900.00 12,100.00 11,625.00 12,000.00 4,185,300 0
09-Dec-2021 12,275.00 12,375.00 12,000.00 12,000.00 3,618,700 0
08-Dec-2021 12,150.00 12,500.00 11,975.00 12,275.00 4,879,400 0
07-Dec-2021 12,150.00 12,275.00 11,825.00 12,150.00 6,372,100 0
06-Dec-2021 11,300.00 12,250.00 11,300.00 12,100.00 17,156,200 0
03-Dec-2021 10,800.00 11,275.00 10,725.00 11,075.00 9,486,200 0
02-Dec-2021 10,725.00 10,925.00 10,525.00 10,750.00 4,076,800 0
01-Dec-2021 10,525.00 10,800.00 10,450.00 10,800.00 8,298,700 0
30-Nov-2021 10,600.00 10,925.00 10,500.00 10,575.00 10,219,500 0
29-Nov-2021 10,600.00 10,675.00 10,350.00 10,525.00 6,436,500 0
26-Nov-2021 10,975.00 11,000.00 10,400.00 10,600.00 9,966,000 0
25-Nov-2021 11,325.00 11,400.00 11,025.00 11,050.00 5,001,100 0
24-Nov-2021 11,300.00 11,475.00 11,225.00 11,350.00 3,599,700 0
23-Nov-2021 11,650.00 11,675.00 11,325.00 11,375.00 3,153,600 0
22-Nov-2021 11,625.00 11,800.00 11,550.00 11,650.00 1,948,200 0
19-Nov-2021 11,700.00 11,800.00 11,550.00 11,625.00 4,302,900 0
18-Nov-2021 11,850.00 12,050.00 11,675.00 11,825.00 2,962,100 0
17-Nov-2021 12,200.00 12,225.00 11,850.00 11,875.00 2,613,900 0
16-Nov-2021 12,125.00 12,250.00 11,950.00 12,200.00 2,021,500 0
15-Nov-2021 12,450.00 12,500.00 11,950.00 12,100.00 3,199,200 0
12-Nov-2021 12,450.00 12,450.00 12,350.00 12,450.00 1,206,300 0
11-Nov-2021 12,550.00 12,550.00 12,300.00 12,375.00 2,067,500 0
10-Nov-2021 12,625.00 12,625.00 12,300.00 12,550.00 1,891,600 0
09-Nov-2021 12,375.00 12,675.00 12,225.00 12,675.00 1,553,900 0
08-Nov-2021 12,500.00 12,625.00 12,325.00 12,375.00 2,650,900 0
05-Nov-2021 12,750.00 12,850.00 12,325.00 12,700.00 2,185,700 0
04-Nov-2021 12,475.00 12,950.00 12,325.00 12,750.00 9,469,800 0
03-Nov-2021 11,900.00 12,125.00 11,875.00 12,100.00 5,407,700 0
02-Nov-2021 11,950.00 12,000.00 11,750.00 11,850.00 3,162,400 0
01-Nov-2021 11,950.00 12,025.00 11,825.00 11,950.00 3,192,200 0
29-Oct-2021 11,750.00 11,975.00 11,475.00 11,825.00 8,015,100 0
28-Oct-2021 11,425.00 11,850.00 11,425.00 11,625.00 9,183,800 0
27-Oct-2021 11,125.00 11,600.00 11,125.00 11,375.00 4,454,400 0
26-Oct-2021 11,200.00 11,350.00 11,025.00 11,125.00 2,677,500 0
25-Oct-2021 11,450.00 11,475.00 11,200.00 11,200.00 2,644,600 0
22-Oct-2021 11,400.00 11,475.00 11,225.00 11,425.00 3,470,300 0
21-Oct-2021 11,600.00 11,625.00 11,150.00 11,400.00 4,933,500 0
19-Oct-2021 11,525.00 11,575.00 11,350.00 11,525.00 3,110,900 0
18-Oct-2021 11,400.00 11,650.00 11,400.00 11,475.00 3,952,800 0
15-Oct-2021 11,525.00 11,725.00 11,100.00 11,350.00 5,999,300 0