Price History - INTP

Kembali ke Company
Ticker: INTP
Company: Indocement Tunggal Prakarsa Tbk
Date Open High Low Close Volume Value
19-May-2026 4,880.00 4,900.00 4,750.00 4,830.00 2,809,800 0
18-May-2026 5,075.00 5,075.00 4,860.00 4,880.00 2,365,300 0
15-May-2026 5,075.00 5,075.00 5,075.00 5,075.00 0 0
14-May-2026 5,075.00 5,075.00 5,075.00 5,075.00 0 0
13-May-2026 5,200.00 5,225.00 5,075.00 5,075.00 686,200 0
12-May-2026 5,275.00 5,275.00 5,100.00 5,200.00 783,300 0
11-May-2026 5,100.00 5,225.00 5,075.00 5,225.00 529,300 0
08-May-2026 5,225.00 5,225.00 5,075.00 5,075.00 1,013,900 0
07-May-2026 5,125.00 5,300.00 5,125.00 5,225.00 1,224,700 0
06-May-2026 5,150.00 5,200.00 5,075.00 5,100.00 1,203,200 0
05-May-2026 5,125.00 5,175.00 5,075.00 5,150.00 592,000 0
04-May-2026 5,225.00 5,225.00 5,075.00 5,125.00 702,900 0
30-Apr-2026 5,200.00 5,225.00 5,175.00 5,200.00 2,949,500 0
29-Apr-2026 5,175.00 5,225.00 5,100.00 5,200.00 1,179,900 0
28-Apr-2026 5,250.00 5,275.00 5,075.00 5,150.00 776,000 0
27-Apr-2026 5,275.00 5,300.00 5,125.00 5,250.00 1,197,200 0
24-Apr-2026 5,375.00 5,425.00 5,225.00 5,300.00 1,254,800 0
23-Apr-2026 5,600.00 5,600.00 5,325.00 5,375.00 1,081,600 0
22-Apr-2026 5,500.00 5,625.00 5,475.00 5,575.00 873,100 0
21-Apr-2026 5,375.00 5,500.00 5,350.00 5,500.00 694,800 0
20-Apr-2026 5,575.00 5,600.00 5,400.00 5,425.00 881,200 0
17-Apr-2026 5,400.00 5,550.00 5,375.00 5,500.00 991,400 0
16-Apr-2026 5,300.00 5,425.00 5,300.00 5,375.00 1,969,300 0
15-Apr-2026 5,375.00 5,400.00 5,250.00 5,275.00 2,788,900 0
14-Apr-2026 5,425.00 5,475.00 5,275.00 5,325.00 1,555,000 0
13-Apr-2026 5,275.00 5,500.00 5,250.00 5,300.00 2,669,400 0
10-Apr-2026 5,375.00 5,400.00 5,275.00 5,300.00 945,000 0
09-Apr-2026 5,200.00 5,350.00 5,175.00 5,350.00 1,157,500 0
08-Apr-2026 5,100.00 5,275.00 5,100.00 5,200.00 1,255,200 0
07-Apr-2026 5,100.00 5,100.00 5,000.00 5,025.00 769,000 0
06-Apr-2026 5,125.00 5,150.00 5,025.00 5,125.00 645,700 0
02-Apr-2026 5,300.00 5,300.00 5,125.00 5,125.00 997,200 0
01-Apr-2026 5,300.00 5,425.00 5,225.00 5,325.00 1,730,700 0
31-Mar-2026 5,150.00 5,150.00 5,000.00 5,050.00 2,157,700 0
30-Mar-2026 5,200.00 5,250.00 5,100.00 5,175.00 1,224,200 0
27-Mar-2026 5,375.00 5,375.00 5,225.00 5,250.00 546,600 0
26-Mar-2026 5,400.00 5,450.00 5,300.00 5,375.00 1,487,600 0
25-Mar-2026 5,500.00 5,500.00 5,300.00 5,375.00 1,169,000 0
17-Mar-2026 5,475.00 5,500.00 5,400.00 5,500.00 505,500 0
16-Mar-2026 5,400.00 5,450.00 5,200.00 5,425.00 1,356,200 0
13-Mar-2026 5,500.00 5,500.00 5,400.00 5,400.00 858,200 0
12-Mar-2026 5,725.00 5,750.00 5,525.00 5,550.00 555,100 0
11-Mar-2026 5,600.00 5,800.00 5,475.00 5,750.00 827,500 0
10-Mar-2026 5,550.00 5,675.00 5,525.00 5,550.00 640,400 0
09-Mar-2026 5,625.00 5,675.00 5,425.00 5,550.00 839,200 0
06-Mar-2026 5,850.00 6,075.00 5,775.00 5,800.00 786,200 0
05-Mar-2026 5,825.00 5,950.00 5,750.00 5,850.00 370,000 0
04-Mar-2026 5,875.00 5,875.00 5,650.00 5,825.00 1,357,600 0
03-Mar-2026 5,950.00 6,050.00 5,850.00 5,875.00 1,573,300 0
02-Mar-2026 6,025.00 6,125.00 5,950.00 5,950.00 1,812,100 0
27-Feb-2026 6,325.00 6,375.00 6,200.00 6,200.00 2,191,800 0
26-Feb-2026 6,500.00 6,500.00 6,325.00 6,325.00 986,100 0
25-Feb-2026 6,575.00 6,575.00 6,350.00 6,500.00 2,109,800 0
24-Feb-2026 6,550.00 6,575.00 6,475.00 6,475.00 1,936,100 0
23-Feb-2026 6,550.00 6,650.00 6,475.00 6,600.00 1,655,700 0
20-Feb-2026 6,550.00 6,700.00 6,525.00 6,550.00 534,900 0
19-Feb-2026 6,650.00 6,650.00 6,525.00 6,550.00 459,800 0
18-Feb-2026 6,700.00 6,750.00 6,575.00 6,600.00 949,100 0
13-Feb-2026 6,875.00 6,875.00 6,650.00 6,700.00 928,900 0
12-Feb-2026 6,675.00 7,000.00 6,550.00 6,875.00 1,157,100 0
11-Feb-2026 6,700.00 6,750.00 6,575.00 6,675.00 759,100 0
10-Feb-2026 6,650.00 6,800.00 6,550.00 6,650.00 1,947,900 0
09-Feb-2026 6,550.00 6,650.00 6,450.00 6,575.00 1,114,800 0
06-Feb-2026 6,400.00 6,475.00 6,250.00 6,450.00 1,906,000 0
05-Feb-2026 6,600.00 6,625.00 6,400.00 6,400.00 1,391,300 0
04-Feb-2026 6,600.00 6,700.00 6,525.00 6,575.00 891,800 0
03-Feb-2026 6,600.00 6,700.00 6,550.00 6,575.00 1,388,400 0
02-Feb-2026 6,600.00 6,775.00 6,600.00 6,600.00 1,453,100 0
30-Jan-2026 6,500.00 6,775.00 6,400.00 6,650.00 1,726,100 0
29-Jan-2026 6,600.00 6,600.00 6,075.00 6,500.00 4,097,900 0
28-Jan-2026 6,975.00 6,975.00 6,575.00 6,950.00 2,881,100 0
27-Jan-2026 7,025.00 7,025.00 6,800.00 7,000.00 617,200 0
26-Jan-2026 7,100.00 7,100.00 6,950.00 6,950.00 457,900 0
23-Jan-2026 6,925.00 7,025.00 6,900.00 7,025.00 390,000 0
22-Jan-2026 6,925.00 7,050.00 6,925.00 7,000.00 957,400 0
21-Jan-2026 6,900.00 6,925.00 6,750.00 6,925.00 892,300 0
20-Jan-2026 7,000.00 7,175.00 6,875.00 6,975.00 1,032,400 0
19-Jan-2026 7,000.00 7,175.00 6,975.00 7,000.00 942,900 0
15-Jan-2026 6,875.00 7,025.00 6,800.00 6,975.00 1,237,200 0
14-Jan-2026 6,950.00 7,000.00 6,750.00 6,850.00 1,661,900 0
13-Jan-2026 6,925.00 6,975.00 6,775.00 6,950.00 2,585,500 0
12-Jan-2026 6,925.00 6,950.00 6,700.00 6,875.00 2,427,700 0
09-Jan-2026 6,800.00 6,900.00 6,725.00 6,900.00 1,815,800 0
08-Jan-2026 6,600.00 6,800.00 6,500.00 6,800.00 3,627,500 0
07-Jan-2026 7,150.00 7,175.00 6,625.00 6,625.00 3,055,500 0
06-Jan-2026 7,150.00 7,250.00 7,075.00 7,100.00 1,707,100 0
05-Jan-2026 7,375.00 7,450.00 7,200.00 7,200.00 639,800 0
02-Jan-2026 7,475.00 7,475.00 7,300.00 7,400.00 459,000 0
30-Dec-2025 7,000.00 7,475.00 6,875.00 7,475.00 6,871,200 0
29-Dec-2025 7,025.00 7,050.00 6,900.00 7,000.00 860,400 0
24-Dec-2025 6,875.00 7,075.00 6,875.00 7,025.00 744,000 0
23-Dec-2025 7,050.00 7,050.00 6,850.00 7,000.00 940,100 0
22-Dec-2025 6,850.00 7,100.00 6,825.00 7,050.00 1,106,300 0
19-Dec-2025 6,725.00 6,975.00 6,700.00 6,950.00 984,500 0
18-Dec-2025 6,850.00 6,875.00 6,650.00 6,700.00 948,300 0
17-Dec-2025 6,775.00 6,875.00 6,700.00 6,825.00 995,000 0
16-Dec-2025 6,875.00 6,875.00 6,725.00 6,725.00 334,000 0
15-Dec-2025 7,000.00 7,000.00 6,800.00 6,925.00 867,000 0
12-Dec-2025 6,950.00 6,950.00 6,750.00 6,900.00 1,043,900 0
11-Dec-2025 6,900.00 6,900.00 6,675.00 6,825.00 1,536,600 0