Price History - INTP

Kembali ke Company
Ticker: INTP
Company: Indocement Tunggal Prakarsa Tbk
Date Open High Low Close Volume Value
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
10-Dec-2025 6,550.00 6,675.00 6,500.00 6,650.00 917,300 0
09-Dec-2025 6,825.00 6,825.00 6,525.00 6,525.00 880,100 0
08-Dec-2025 6,925.00 6,950.00 6,650.00 6,850.00 524,100 0
05-Dec-2025 6,725.00 6,950.00 6,600.00 6,900.00 1,444,500 0
04-Dec-2025 6,650.00 6,725.00 6,400.00 6,725.00 2,028,400 0
03-Dec-2025 6,600.00 6,650.00 6,550.00 6,625.00 1,645,000 0
02-Dec-2025 6,550.00 6,650.00 6,500.00 6,575.00 754,100 0
01-Dec-2025 6,000.00 6,650.00 6,000.00 6,550.00 2,111,300 0
28-Nov-2025 6,750.00 6,750.00 6,525.00 6,575.00 1,966,200 0
27-Nov-2025 6,825.00 6,850.00 6,650.00 6,775.00 1,479,500 0
26-Nov-2025 6,600.00 6,850.00 6,425.00 6,825.00 2,700,100 0
25-Nov-2025 6,700.00 6,700.00 6,525.00 6,575.00 900,300 0
24-Nov-2025 6,800.00 6,900.00 6,650.00 6,700.00 2,060,700 0
21-Nov-2025 6,900.00 6,950.00 6,700.00 6,800.00 606,300 0
20-Nov-2025 7,050.00 7,125.00 6,950.00 6,950.00 1,518,300 0
19-Nov-2025 6,750.00 7,025.00 6,575.00 6,950.00 2,832,500 0
18-Nov-2025 6,750.00 6,825.00 6,650.00 6,725.00 1,574,800 0
17-Nov-2025 6,700.00 6,775.00 6,650.00 6,700.00 636,600 0
14-Nov-2025 6,600.00 6,800.00 6,600.00 6,650.00 1,601,700 0
13-Nov-2025 6,625.00 6,700.00 6,600.00 6,650.00 1,506,400 0
12-Nov-2025 6,700.00 6,700.00 6,450.00 6,550.00 1,750,600 0
11-Nov-2025 6,850.00 6,850.00 6,550.00 6,700.00 831,000 0
10-Nov-2025 6,800.00 6,825.00 6,675.00 6,725.00 2,412,500 0
07-Nov-2025 6,475.00 6,700.00 6,475.00 6,675.00 1,764,500 0
06-Nov-2025 6,250.00 6,475.00 6,250.00 6,475.00 1,252,900 0
05-Nov-2025 6,275.00 6,300.00 6,150.00 6,225.00 1,313,400 0
04-Nov-2025 6,400.00 6,400.00 6,175.00 6,225.00 2,098,000 0
03-Nov-2025 6,325.00 6,475.00 6,325.00 6,400.00 1,144,600 0
31-Oct-2025 6,300.00 6,450.00 6,200.00 6,250.00 855,600 0
30-Oct-2025 6,250.00 6,400.00 6,250.00 6,250.00 877,700 0
29-Oct-2025 6,325.00 6,475.00 6,325.00 6,325.00 518,500 0
28-Oct-2025 6,575.00 6,575.00 6,325.00 6,350.00 896,900 0
27-Oct-2025 6,450.00 6,525.00 6,300.00 6,350.00 1,210,400 0
24-Oct-2025 6,175.00 6,525.00 6,175.00 6,325.00 1,998,900 0
23-Oct-2025 6,000.00 6,250.00 6,000.00 6,150.00 838,300 0
22-Oct-2025 6,050.00 6,150.00 6,000.00 6,100.00 1,876,600 0
21-Oct-2025 6,275.00 6,300.00 6,000.00 6,050.00 804,500 0
20-Oct-2025 5,950.00 6,225.00 5,925.00 6,100.00 1,677,800 0
17-Oct-2025 5,975.00 6,025.00 5,850.00 5,950.00 408,700 0
16-Oct-2025 5,800.00 6,000.00 5,800.00 5,950.00 577,200 0
15-Oct-2025 5,950.00 5,975.00 5,800.00 5,800.00 1,563,500 0
14-Oct-2025 6,075.00 6,075.00 5,925.00 5,950.00 845,600 0
13-Oct-2025 6,125.00 6,175.00 6,025.00 6,075.00 1,663,800 0
10-Oct-2025 6,250.00 6,275.00 6,050.00 6,150.00 2,807,600 0
09-Oct-2025 6,550.00 6,550.00 6,300.00 6,300.00 1,961,900 0
08-Oct-2025 6,525.00 6,600.00 6,525.00 6,550.00 386,200 0
07-Oct-2025 6,800.00 6,800.00 6,500.00 6,525.00 1,187,300 0