Price History - INTP

Kembali ke Company
Ticker: INTP
Company: Indocement Tunggal Prakarsa Tbk
Date Open High Low Close Volume Value
07-Feb-2025 5,500.00 5,600.00 5,400.00 5,600.00 2,790,500 0
06-Feb-2025 5,625.00 5,625.00 5,500.00 5,575.00 2,482,200 0
05-Feb-2025 5,700.00 5,700.00 5,525.00 5,625.00 4,870,100 0
04-Feb-2025 5,750.00 5,875.00 5,650.00 5,725.00 2,323,500 0
03-Feb-2025 5,850.00 5,850.00 5,700.00 5,725.00 1,697,400 0
31-Jan-2025 5,875.00 5,925.00 5,800.00 5,875.00 2,673,000 0
30-Jan-2025 6,025.00 6,075.00 5,775.00 5,875.00 2,567,900 0
24-Jan-2025 6,125.00 6,150.00 6,050.00 6,050.00 493,700 0
23-Jan-2025 6,150.00 6,225.00 6,125.00 6,125.00 1,087,400 0
22-Jan-2025 6,200.00 6,250.00 6,125.00 6,125.00 1,347,900 0
21-Jan-2025 6,150.00 6,250.00 6,125.00 6,200.00 954,200 0
20-Jan-2025 6,075.00 6,225.00 6,025.00 6,100.00 1,462,900 0
17-Jan-2025 6,125.00 6,150.00 6,000.00 6,075.00 1,222,200 0
16-Jan-2025 6,175.00 6,250.00 6,100.00 6,125.00 1,174,400 0
15-Jan-2025 6,025.00 6,150.00 6,000.00 6,125.00 2,199,600 0
14-Jan-2025 6,100.00 6,175.00 6,025.00 6,025.00 1,242,600 0
13-Jan-2025 6,250.00 6,275.00 6,050.00 6,100.00 2,064,900 0
10-Jan-2025 6,450.00 6,475.00 6,275.00 6,300.00 1,084,800 0
09-Jan-2025 6,525.00 6,575.00 6,400.00 6,400.00 1,309,400 0
08-Jan-2025 6,775.00 6,775.00 6,500.00 6,525.00 1,562,100 0
07-Jan-2025 6,875.00 6,875.00 6,700.00 6,750.00 914,300 0
06-Jan-2025 7,100.00 7,100.00 6,800.00 6,875.00 1,456,700 0
03-Jan-2025 7,350.00 7,400.00 7,050.00 7,075.00 961,900 0
02-Jan-2025 7,400.00 7,425.00 7,225.00 7,350.00 503,800 0
30-Dec-2024 7,675.00 7,750.00 7,400.00 7,400.00 1,692,400 0
27-Dec-2024 7,575.00 7,700.00 7,500.00 7,600.00 1,715,600 0
24-Dec-2024 7,550.00 7,625.00 7,400.00 7,575.00 2,094,000 0
23-Dec-2024 7,400.00 7,525.00 7,400.00 7,500.00 940,700 0
20-Dec-2024 7,350.00 7,400.00 7,225.00 7,400.00 1,198,200 0
19-Dec-2024 7,325.00 7,350.00 7,175.00 7,350.00 1,100,200 0
18-Dec-2024 7,350.00 7,450.00 7,250.00 7,350.00 2,315,800 0
17-Dec-2024 7,350.00 7,400.00 7,175.00 7,350.00 2,108,000 0
16-Dec-2024 7,325.00 7,375.00 7,125.00 7,350.00 1,104,400 0
13-Dec-2024 7,300.00 7,350.00 7,150.00 7,350.00 621,200 0
12-Dec-2024 7,250.00 7,350.00 7,175.00 7,300.00 2,226,600 0
11-Dec-2024 7,075.00 7,250.00 7,075.00 7,200.00 1,172,200 0
10-Dec-2024 6,975.00 7,075.00 6,950.00 7,000.00 339,500 0
09-Dec-2024 6,900.00 7,075.00 6,900.00 6,975.00 1,045,600 0
06-Dec-2024 6,900.00 6,950.00 6,825.00 6,900.00 935,300 0
05-Dec-2024 7,000.00 7,000.00 6,825.00 6,900.00 1,225,300 0
04-Dec-2024 6,900.00 7,000.00 6,850.00 6,975.00 1,476,500 0
03-Dec-2024 6,850.00 6,950.00 6,775.00 6,900.00 1,000,900 0
02-Dec-2024 6,775.00 6,900.00 6,750.00 6,850.00 700,300 0
29-Nov-2024 6,900.00 6,900.00 6,850.00 6,850.00 288,400 0
28-Nov-2024 6,925.00 7,000.00 6,875.00 6,900.00 428,900 0
26-Nov-2024 6,925.00 6,975.00 6,825.00 6,875.00 318,300 0
25-Nov-2024 7,000.00 7,000.00 6,825.00 6,825.00 930,700 0
22-Nov-2024 6,875.00 7,000.00 6,850.00 7,000.00 351,700 0
21-Nov-2024 6,925.00 6,950.00 6,825.00 6,875.00 370,600 0
20-Nov-2024 7,000.00 7,050.00 6,875.00 6,875.00 201,300 0
19-Nov-2024 6,875.00 7,000.00 6,875.00 7,000.00 287,200 0
18-Nov-2024 6,925.00 7,000.00 6,850.00 6,900.00 699,300 0
15-Nov-2024 6,900.00 6,950.00 6,875.00 6,950.00 834,200 0
14-Nov-2024 6,925.00 6,975.00 6,850.00 6,950.00 658,000 0
13-Nov-2024 7,000.00 7,000.00 6,900.00 6,925.00 539,500 0
12-Nov-2024 7,000.00 7,100.00 6,875.00 7,050.00 1,197,400 0
11-Nov-2024 6,825.00 6,975.00 6,750.00 6,975.00 2,554,100 0
08-Nov-2024 6,775.00 6,825.00 6,675.00 6,825.00 948,100 0
07-Nov-2024 6,900.00 6,900.00 6,675.00 6,750.00 1,930,500 0
06-Nov-2024 6,950.00 7,075.00 6,825.00 6,825.00 1,227,800 0
05-Nov-2024 6,925.00 6,975.00 6,775.00 6,950.00 1,959,200 0
04-Nov-2024 7,175.00 7,175.00 6,800.00 6,875.00 5,142,800 0
01-Nov-2024 7,300.00 7,400.00 7,200.00 7,200.00 1,389,500 0
31-Oct-2024 7,300.00 7,350.00 7,075.00 7,200.00 1,608,900 0
30-Oct-2024 7,500.00 7,575.00 7,200.00 7,300.00 1,909,800 0
29-Oct-2024 7,475.00 7,525.00 7,350.00 7,450.00 726,800 0
28-Oct-2024 7,600.00 7,600.00 7,275.00 7,475.00 1,862,500 0
25-Oct-2024 7,700.00 7,750.00 7,500.00 7,600.00 1,610,600 0
24-Oct-2024 7,800.00 7,800.00 7,675.00 7,725.00 596,800 0
23-Oct-2024 7,775.00 7,900.00 7,675.00 7,800.00 1,318,700 0
22-Oct-2024 7,700.00 7,850.00 7,675.00 7,825.00 1,563,700 0
21-Oct-2024 7,850.00 7,900.00 7,675.00 7,675.00 1,224,400 0
18-Oct-2024 7,900.00 7,900.00 7,625.00 7,825.00 3,270,800 0
17-Oct-2024 7,400.00 7,950.00 7,400.00 7,900.00 7,808,300 0
16-Oct-2024 7,225.00 7,450.00 7,225.00 7,400.00 3,081,800 0
15-Oct-2024 7,300.00 7,425.00 7,200.00 7,250.00 2,521,900 0
14-Oct-2024 7,250.00 7,375.00 7,125.00 7,300.00 4,597,100 0
11-Oct-2024 6,925.00 7,250.00 6,875.00 7,225.00 7,100,300 0
10-Oct-2024 6,875.00 6,950.00 6,850.00 6,900.00 947,300 0
09-Oct-2024 6,900.00 6,975.00 6,875.00 6,875.00 578,200 0
08-Oct-2024 6,950.00 6,950.00 6,850.00 6,900.00 700,700 0
07-Oct-2024 6,800.00 6,950.00 6,775.00 6,950.00 1,600,400 0
04-Oct-2024 6,950.00 6,950.00 6,775.00 6,825.00 1,103,900 0
03-Oct-2024 6,800.00 6,950.00 6,800.00 6,925.00 1,715,600 0
02-Oct-2024 6,825.00 6,875.00 6,725.00 6,800.00 2,498,600 0
01-Oct-2024 6,850.00 6,900.00 6,800.00 6,825.00 1,643,500 0
30-Sep-2024 6,900.00 6,900.00 6,800.00 6,800.00 1,959,500 0
27-Sep-2024 6,925.00 6,925.00 6,800.00 6,850.00 2,209,900 0
26-Sep-2024 7,000.00 7,025.00 6,825.00 6,900.00 1,928,600 0
25-Sep-2024 6,825.00 7,050.00 6,775.00 7,000.00 5,042,600 0
24-Sep-2024 6,775.00 6,850.00 6,775.00 6,775.00 2,625,400 0
23-Sep-2024 6,900.00 6,900.00 6,800.00 6,800.00 2,700,600 0
20-Sep-2024 6,825.00 6,900.00 6,825.00 6,900.00 2,924,200 0
19-Sep-2024 6,800.00 6,875.00 6,800.00 6,825.00 1,578,500 0
18-Sep-2024 6,875.00 6,900.00 6,800.00 6,800.00 1,090,900 0
17-Sep-2024 6,875.00 6,975.00 6,825.00 6,825.00 1,583,600 0
13-Sep-2024 6,800.00 6,875.00 6,800.00 6,825.00 588,800 0
12-Sep-2024 6,775.00 6,850.00 6,775.00 6,775.00 1,152,500 0
11-Sep-2024 6,825.00 6,850.00 6,750.00 6,800.00 1,533,900 0
10-Sep-2024 6,850.00 6,875.00 6,775.00 6,800.00 784,500 0