Price History - INTP

Kembali ke Company
Ticker: INTP
Company: Indocement Tunggal Prakarsa Tbk
Date Open High Low Close Volume Value
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
14-Oct-2021 11,000.00 11,650.00 11,000.00 11,500.00 10,168,600 0
13-Oct-2021 10,425.00 10,975.00 10,350.00 10,925.00 7,033,000 0
12-Oct-2021 10,025.00 10,425.00 10,025.00 10,300.00 5,313,600 0
11-Oct-2021 10,300.00 10,350.00 9,950.00 10,025.00 4,895,700 0
08-Oct-2021 10,175.00 10,375.00 10,150.00 10,175.00 6,654,900 0
07-Oct-2021 9,925.00 10,200.00 9,925.00 10,175.00 8,232,400 0
06-Oct-2021 9,900.00 10,075.00 9,900.00 9,900.00 6,815,400 0
05-Oct-2021 10,075.00 10,075.00 9,900.00 9,900.00 4,619,900 0
04-Oct-2021 9,950.00 10,325.00 9,950.00 10,075.00 6,375,300 0
01-Oct-2021 10,425.00 10,500.00 9,900.00 9,950.00 7,477,300 0
30-Sep-2021 10,750.00 10,800.00 10,350.00 10,500.00 3,350,700 0
29-Sep-2021 10,450.00 10,725.00 10,325.00 10,700.00 2,433,300 0
28-Sep-2021 10,575.00 10,575.00 10,400.00 10,475.00 1,282,000 0
27-Sep-2021 10,500.00 10,600.00 10,425.00 10,575.00 1,105,900 0
24-Sep-2021 10,525.00 10,675.00 10,500.00 10,500.00 1,658,300 0
23-Sep-2021 10,750.00 10,750.00 10,525.00 10,525.00 962,000 0
22-Sep-2021 10,700.00 10,950.00 10,500.00 10,650.00 2,900,500 0
21-Sep-2021 10,300.00 10,700.00 10,225.00 10,600.00 2,518,400 0
20-Sep-2021 10,400.00 10,450.00 10,200.00 10,300.00 886,400 0
17-Sep-2021 10,500.00 10,500.00 10,300.00 10,400.00 2,354,000 0
16-Sep-2021 10,775.00 10,775.00 10,425.00 10,525.00 2,340,900 0
15-Sep-2021 10,650.00 10,800.00 10,575.00 10,625.00 1,299,400 0
14-Sep-2021 10,550.00 10,750.00 10,475.00 10,700.00 1,826,200 0
13-Sep-2021 10,650.00 10,750.00 10,450.00 10,550.00 1,171,000 0
10-Sep-2021 10,700.00 10,750.00 10,525.00 10,750.00 1,488,200 0
09-Sep-2021 10,350.00 10,875.00 10,300.00 10,700.00 2,748,500 0
08-Sep-2021 10,900.00 10,925.00 10,300.00 10,350.00 4,605,400 0
07-Sep-2021 11,225.00 11,300.00 10,850.00 10,950.00 2,088,700 0
06-Sep-2021 11,100.00 11,200.00 11,000.00 11,200.00 806,700 0
03-Sep-2021 11,050.00 11,275.00 11,025.00 11,100.00 1,497,500 0
02-Sep-2021 11,100.00 11,200.00 11,000.00 11,125.00 692,100 0
01-Sep-2021 11,250.00 11,350.00 11,100.00 11,100.00 2,071,000 0
31-Aug-2021 11,400.00 11,425.00 11,250.00 11,250.00 2,897,200 0
30-Aug-2021 11,225.00 11,450.00 11,075.00 11,400.00 2,326,700 0
27-Aug-2021 10,975.00 11,300.00 10,875.00 11,100.00 2,048,700 0
26-Aug-2021 11,250.00 11,250.00 10,925.00 10,975.00 1,594,200 0
25-Aug-2021 11,100.00 11,300.00 11,050.00 11,250.00 962,000 0
24-Aug-2021 11,400.00 11,450.00 10,950.00 11,050.00 2,672,100 0
23-Aug-2021 11,125.00 11,450.00 11,100.00 11,400.00 2,563,900 0
20-Aug-2021 10,950.00 11,150.00 10,825.00 11,100.00 3,011,000 0
19-Aug-2021 11,200.00 11,200.00 10,800.00 11,025.00 3,515,300 0
18-Aug-2021 10,750.00 11,250.00 10,700.00 11,200.00 6,002,200 0
16-Aug-2021 10,700.00 10,750.00 10,450.00 10,750.00 1,965,000 0
13-Aug-2021 10,600.00 10,700.00 10,400.00 10,650.00 2,290,200 0
12-Aug-2021 10,250.00 10,600.00 10,100.00 10,550.00 3,629,900 0
10-Aug-2021 10,200.00 10,250.00 9,975.00 10,150.00 1,509,600 0
09-Aug-2021 10,200.00 10,300.00 10,000.00 10,075.00 3,508,600 0