Price History - INTP

Kembali ke Company
Ticker: INTP
Company: Indocement Tunggal Prakarsa Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 9,925.00 10,400.00 9,925.00 10,150.00 5,532,000 0
05-Aug-2021 10,000.00 10,025.00 9,700.00 9,925.00 2,794,900 0
04-Aug-2021 9,900.00 10,225.00 9,725.00 10,000.00 4,270,700 0
03-Aug-2021 9,225.00 9,875.00 9,200.00 9,850.00 6,730,300 0
02-Aug-2021 8,950.00 9,300.00 8,825.00 9,225.00 6,946,500 0
30-Jul-2021 9,250.00 9,325.00 8,800.00 8,800.00 11,340,000 0
29-Jul-2021 9,550.00 9,575.00 9,200.00 9,200.00 7,200,600 0
28-Jul-2021 9,900.00 9,925.00 9,525.00 9,550.00 4,098,100 0
27-Jul-2021 10,075.00 10,200.00 9,775.00 9,900.00 6,320,000 0
26-Jul-2021 10,375.00 10,375.00 10,125.00 10,150.00 1,770,200 0
23-Jul-2021 10,525.00 10,525.00 10,250.00 10,275.00 1,519,600 0
22-Jul-2021 10,500.00 10,575.00 10,375.00 10,400.00 2,173,300 0
21-Jul-2021 10,250.00 10,575.00 10,175.00 10,500.00 3,328,800 0
19-Jul-2021 10,300.00 10,375.00 10,100.00 10,200.00 2,770,200 0
16-Jul-2021 10,450.00 10,850.00 10,450.00 10,700.00 4,049,100 0
15-Jul-2021 10,425.00 10,550.00 10,325.00 10,375.00 2,994,800 0
14-Jul-2021 10,550.00 10,600.00 10,200.00 10,375.00 1,911,600 0
13-Jul-2021 10,775.00 10,875.00 10,500.00 10,550.00 3,138,700 0
12-Jul-2021 10,850.00 11,100.00 10,650.00 10,675.00 4,660,800 0
09-Jul-2021 10,500.00 10,900.00 10,450.00 10,650.00 4,222,700 0
08-Jul-2021 10,325.00 10,600.00 10,275.00 10,375.00 2,843,600 0
07-Jul-2021 10,600.00 10,600.00 10,225.00 10,325.00 3,218,500 0
06-Jul-2021 10,175.00 10,700.00 10,175.00 10,600.00 2,620,400 0
05-Jul-2021 10,500.00 10,500.00 10,175.00 10,175.00 2,509,100 0
02-Jul-2021 10,475.00 10,575.00 10,350.00 10,500.00 2,255,100 0
01-Jul-2021 10,300.00 10,475.00 10,200.00 10,450.00 3,168,800 0
30-Jun-2021 10,500.00 10,725.00 10,300.00 10,300.00 3,024,200 0
29-Jun-2021 10,500.00 10,950.00 10,425.00 10,525.00 4,356,400 0
28-Jun-2021 10,875.00 10,900.00 10,375.00 10,450.00 3,691,200 0
25-Jun-2021 11,100.00 11,100.00 10,825.00 10,875.00 1,946,200 0
24-Jun-2021 11,200.00 11,200.00 11,000.00 11,000.00 905,300 0
23-Jun-2021 11,000.00 11,075.00 10,850.00 11,000.00 1,866,600 0
22-Jun-2021 10,900.00 11,200.00 10,800.00 10,825.00 4,291,900 0
21-Jun-2021 10,825.00 10,950.00 10,625.00 10,825.00 3,001,400 0