Price History - INTP

Kembali ke Company
Ticker: INTP
Company: Indocement Tunggal Prakarsa Tbk
Date Open High Low Close Volume Value
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
06-Oct-2025 6,525.00 6,775.00 6,500.00 6,775.00 1,024,700 0
03-Oct-2025 6,525.00 6,575.00 6,475.00 6,550.00 1,185,300 0
02-Oct-2025 6,525.00 6,650.00 6,450.00 6,525.00 2,702,900 0
01-Oct-2025 6,650.00 6,650.00 6,475.00 6,525.00 2,559,400 0
30-Sep-2025 6,675.00 6,725.00 6,400.00 6,525.00 2,293,900 0
29-Sep-2025 6,600.00 6,725.00 6,600.00 6,700.00 861,700 0
26-Sep-2025 6,800.00 6,800.00 6,600.00 6,600.00 865,900 0
25-Sep-2025 6,800.00 6,825.00 6,725.00 6,800.00 888,500 0
24-Sep-2025 7,025.00 7,025.00 6,800.00 6,800.00 685,100 0
23-Sep-2025 7,025.00 7,050.00 6,925.00 7,025.00 383,100 0
22-Sep-2025 6,925.00 7,050.00 6,925.00 6,975.00 1,162,600 0
19-Sep-2025 6,825.00 7,000.00 6,825.00 6,925.00 2,717,300 0
18-Sep-2025 6,975.00 6,975.00 6,800.00 6,925.00 1,521,800 0
17-Sep-2025 6,925.00 6,950.00 6,825.00 6,925.00 1,302,800 0
16-Sep-2025 7,100.00 7,125.00 6,900.00 6,950.00 846,300 0
15-Sep-2025 7,175.00 7,250.00 7,075.00 7,100.00 556,900 0
12-Sep-2025 7,025.00 7,200.00 7,025.00 7,150.00 1,094,900 0
11-Sep-2025 7,000.00 7,025.00 6,825.00 6,975.00 1,635,000 0
10-Sep-2025 6,925.00 6,950.00 6,825.00 6,850.00 682,500 0
09-Sep-2025 6,800.00 6,975.00 6,700.00 6,950.00 2,845,300 0
08-Sep-2025 6,900.00 7,025.00 6,825.00 6,900.00 1,374,600 0
04-Sep-2025 7,000.00 7,025.00 6,850.00 6,900.00 1,080,900 0
03-Sep-2025 6,800.00 7,050.00 6,775.00 7,000.00 2,297,800 0
02-Sep-2025 6,775.00 6,875.00 6,775.00 6,775.00 1,564,800 0
01-Sep-2025 6,525.00 6,900.00 6,525.00 6,775.00 2,062,800 0
29-Aug-2025 6,875.00 7,025.00 6,650.00 7,000.00 7,281,200 0
28-Aug-2025 7,000.00 7,025.00 6,800.00 6,925.00 3,566,800 0
27-Aug-2025 7,075.00 7,100.00 6,750.00 7,000.00 5,109,300 0
26-Aug-2025 6,900.00 7,075.00 6,850.00 7,075.00 5,366,100 0
25-Aug-2025 6,625.00 6,850.00 6,575.00 6,850.00 3,657,500 0
22-Aug-2025 6,725.00 6,725.00 6,525.00 6,600.00 1,581,500 0
21-Aug-2025 6,500.00 6,625.00 6,450.00 6,600.00 1,821,800 0
20-Aug-2025 6,350.00 6,500.00 6,300.00 6,475.00 2,978,500 0
19-Aug-2025 6,475.00 6,475.00 6,275.00 6,350.00 3,103,900 0
15-Aug-2025 6,500.00 6,500.00 6,250.00 6,475.00 5,557,200 0
14-Aug-2025 6,450.00 6,525.00 6,275.00 6,525.00 3,171,700 0
13-Aug-2025 6,500.00 6,525.00 6,325.00 6,450.00 4,924,800 0
12-Aug-2025 6,725.00 6,750.00 6,425.00 6,425.00 5,822,100 0
11-Aug-2025 6,175.00 6,750.00 6,175.00 6,650.00 8,647,000 0
08-Aug-2025 6,125.00 6,175.00 6,100.00 6,125.00 4,182,100 0
07-Aug-2025 6,125.00 6,200.00 6,025.00 6,150.00 4,296,800 0
06-Aug-2025 6,100.00 6,225.00 5,900.00 6,100.00 5,116,600 0
05-Aug-2025 5,550.00 6,175.00 5,550.00 6,000.00 6,891,900 0
04-Aug-2025 5,600.00 5,675.00 5,450.00 5,525.00 2,144,500 0
01-Aug-2025 5,275.00 5,600.00 5,225.00 5,600.00 4,716,000 0
31-Jul-2025 5,200.00 5,350.00 5,100.00 5,250.00 4,364,100 0
30-Jul-2025 5,225.00 5,250.00 5,125.00 5,200.00 1,933,700 0
29-Jul-2025 5,225.00 5,275.00 5,125.00 5,225.00 2,410,100 0
28-Jul-2025 5,275.00 5,450.00 5,200.00 5,225.00 5,040,300 0
25-Jul-2025 5,200.00 5,275.00 5,175.00 5,275.00 1,111,700 0
24-Jul-2025 5,225.00 5,325.00 5,200.00 5,200.00 2,085,700 0
23-Jul-2025 5,125.00 5,225.00 5,075.00 5,225.00 1,105,900 0
22-Jul-2025 5,200.00 5,200.00 5,075.00 5,075.00 1,799,100 0