Price History - INTP

Kembali ke Company
Ticker: INTP
Company: Indocement Tunggal Prakarsa Tbk
Date Open High Low Close Volume Value
19-Jan-2024 9,225.00 9,225.00 9,125.00 9,175.00 902,100 0
18-Jan-2024 9,175.00 9,250.00 9,150.00 9,150.00 925,000 0
17-Jan-2024 9,300.00 9,300.00 9,150.00 9,175.00 1,708,600 0
16-Jan-2024 9,225.00 9,325.00 9,175.00 9,275.00 745,800 0
15-Jan-2024 9,275.00 9,275.00 9,150.00 9,150.00 1,551,300 0
12-Jan-2024 9,350.00 9,350.00 9,250.00 9,275.00 1,149,700 0
11-Jan-2024 9,225.00 9,350.00 9,200.00 9,300.00 1,499,400 0
10-Jan-2024 9,150.00 9,250.00 9,150.00 9,150.00 821,700 0
09-Jan-2024 9,225.00 9,250.00 9,150.00 9,150.00 1,253,400 0
08-Jan-2024 9,225.00 9,275.00 9,175.00 9,225.00 1,071,100 0
05-Jan-2024 9,325.00 9,375.00 9,225.00 9,225.00 2,135,900 0
04-Jan-2024 9,275.00 9,400.00 9,275.00 9,325.00 562,100 0
03-Jan-2024 9,425.00 9,450.00 9,300.00 9,300.00 626,300 0
02-Jan-2024 9,400.00 9,500.00 9,375.00 9,425.00 315,900 0
29-Dec-2023 9,425.00 9,450.00 9,325.00 9,400.00 1,286,900 0
28-Dec-2023 9,325.00 9,475.00 9,300.00 9,400.00 1,052,800 0
27-Dec-2023 9,300.00 9,375.00 9,225.00 9,275.00 1,204,300 0
22-Dec-2023 9,200.00 9,325.00 9,175.00 9,275.00 608,300 0
21-Dec-2023 9,175.00 9,250.00 9,125.00 9,150.00 853,300 0
20-Dec-2023 9,250.00 9,325.00 9,150.00 9,150.00 1,886,900 0
19-Dec-2023 9,300.00 9,375.00 9,200.00 9,200.00 1,116,500 0
18-Dec-2023 9,250.00 9,350.00 9,250.00 9,300.00 479,100 0
15-Dec-2023 9,300.00 9,425.00 9,275.00 9,300.00 1,921,300 0
14-Dec-2023 9,300.00 9,375.00 9,275.00 9,300.00 701,300 0
13-Dec-2023 9,375.00 9,375.00 9,175.00 9,300.00 2,452,000 0
12-Dec-2023 9,425.00 9,550.00 9,325.00 9,400.00 1,655,000 0
11-Dec-2023 9,400.00 9,450.00 9,325.00 9,425.00 544,000 0
08-Dec-2023 9,550.00 9,550.00 9,350.00 9,375.00 1,637,800 0
07-Dec-2023 9,500.00 9,600.00 9,400.00 9,525.00 1,020,200 0
06-Dec-2023 9,425.00 9,550.00 9,425.00 9,500.00 2,460,900 0
05-Dec-2023 9,375.00 9,475.00 9,275.00 9,475.00 1,702,600 0
04-Dec-2023 9,475.00 9,500.00 9,350.00 9,350.00 1,855,800 0
01-Dec-2023 9,600.00 9,750.00 9,375.00 9,550.00 3,911,400 0
30-Nov-2023 9,325.00 10,200.00 9,275.00 10,200.00 4,742,900 0
29-Nov-2023 9,375.00 9,425.00 9,300.00 9,400.00 1,202,600 0
28-Nov-2023 9,300.00 9,375.00 9,250.00 9,275.00 1,515,500 0
27-Nov-2023 9,300.00 9,425.00 9,250.00 9,250.00 1,138,400 0
24-Nov-2023 9,250.00 9,325.00 9,200.00 9,275.00 1,490,300 0
23-Nov-2023 9,225.00 9,400.00 9,225.00 9,250.00 1,768,700 0
22-Nov-2023 9,375.00 9,400.00 9,225.00 9,250.00 1,236,600 0
21-Nov-2023 9,600.00 9,600.00 9,300.00 9,350.00 2,156,800 0
20-Nov-2023 9,450.00 9,625.00 9,400.00 9,550.00 1,150,200 0
17-Nov-2023 9,400.00 9,500.00 9,375.00 9,450.00 2,015,100 0
16-Nov-2023 9,425.00 9,425.00 9,325.00 9,400.00 808,700 0
15-Nov-2023 9,475.00 9,475.00 9,350.00 9,425.00 1,224,000 0
14-Nov-2023 9,425.00 9,475.00 9,325.00 9,425.00 764,700 0
13-Nov-2023 9,475.00 9,475.00 9,375.00 9,425.00 709,500 0
10-Nov-2023 9,600.00 9,600.00 9,350.00 9,400.00 2,804,500 0
09-Nov-2023 9,700.00 9,750.00 9,600.00 9,600.00 900,800 0
08-Nov-2023 9,825.00 9,825.00 9,550.00 9,700.00 1,801,700 0
07-Nov-2023 9,850.00 10,200.00 9,700.00 9,825.00 4,153,300 0
06-Nov-2023 9,575.00 9,950.00 9,450.00 9,800.00 3,708,800 0
03-Nov-2023 9,375.00 9,500.00 9,375.00 9,375.00 1,544,900 0
02-Nov-2023 9,150.00 9,475.00 9,150.00 9,325.00 3,555,800 0
01-Nov-2023 9,500.00 9,500.00 9,100.00 9,100.00 2,092,600 0
31-Oct-2023 9,225.00 9,325.00 9,025.00 9,275.00 2,114,100 0
30-Oct-2023 9,250.00 9,275.00 9,150.00 9,225.00 1,497,700 0
27-Oct-2023 9,375.00 9,450.00 9,125.00 9,250.00 3,521,600 0
26-Oct-2023 9,700.00 9,700.00 9,175.00 9,350.00 5,436,300 0
25-Oct-2023 9,700.00 9,800.00 9,650.00 9,650.00 2,178,800 0
24-Oct-2023 9,650.00 9,825.00 9,650.00 9,675.00 1,686,000 0
23-Oct-2023 9,825.00 9,825.00 9,525.00 9,650.00 2,742,200 0
20-Oct-2023 9,825.00 9,875.00 9,700.00 9,825.00 1,394,600 0
19-Oct-2023 9,900.00 10,000.00 9,800.00 9,875.00 1,997,700 0
18-Oct-2023 10,300.00 10,300.00 9,900.00 9,900.00 3,421,000 0
17-Oct-2023 10,100.00 10,350.00 10,100.00 10,300.00 3,548,200 0
16-Oct-2023 10,000.00 10,150.00 9,975.00 10,075.00 1,316,600 0
13-Oct-2023 10,050.00 10,200.00 9,975.00 10,000.00 1,976,400 0
12-Oct-2023 9,975.00 10,125.00 9,975.00 10,050.00 1,445,300 0
11-Oct-2023 10,125.00 10,150.00 9,950.00 9,950.00 2,679,200 0
10-Oct-2023 10,050.00 10,175.00 10,050.00 10,100.00 1,708,900 0
09-Oct-2023 9,975.00 10,050.00 9,850.00 10,000.00 1,431,700 0
06-Oct-2023 10,125.00 10,125.00 9,975.00 10,025.00 1,554,000 0
05-Oct-2023 10,050.00 10,175.00 9,950.00 10,125.00 2,951,200 0
04-Oct-2023 10,050.00 10,050.00 9,825.00 10,025.00 2,442,300 0
03-Oct-2023 10,150.00 10,175.00 10,025.00 10,100.00 1,838,500 0
02-Oct-2023 10,025.00 10,150.00 9,975.00 10,100.00 1,605,700 0
29-Sep-2023 10,100.00 10,100.00 9,925.00 9,950.00 2,067,700 0
27-Sep-2023 9,800.00 10,075.00 9,775.00 10,075.00 3,108,700 0
26-Sep-2023 10,075.00 10,125.00 9,725.00 9,800.00 6,657,200 0
25-Sep-2023 10,100.00 10,200.00 10,000.00 10,025.00 3,419,100 0
22-Sep-2023 10,250.00 10,300.00 10,075.00 10,100.00 3,152,000 0
21-Sep-2023 10,075.00 10,300.00 10,050.00 10,250.00 3,451,500 0
20-Sep-2023 10,325.00 10,325.00 10,100.00 10,125.00 5,293,600 0
19-Sep-2023 10,250.00 10,625.00 10,175.00 10,350.00 3,688,300 0
18-Sep-2023 10,700.00 10,750.00 10,250.00 10,250.00 4,753,600 0
15-Sep-2023 10,975.00 10,975.00 10,750.00 10,750.00 1,957,000 0
14-Sep-2023 11,025.00 11,025.00 10,875.00 10,900.00 316,500 0
13-Sep-2023 10,850.00 11,000.00 10,850.00 11,000.00 1,828,900 0
12-Sep-2023 11,075.00 11,075.00 10,775.00 10,825.00 1,078,100 0
11-Sep-2023 10,825.00 11,050.00 10,775.00 11,025.00 2,733,500 0
08-Sep-2023 10,750.00 10,825.00 10,675.00 10,825.00 1,530,500 0
07-Sep-2023 10,775.00 10,775.00 10,550.00 10,700.00 1,147,700 0
06-Sep-2023 10,725.00 10,975.00 10,700.00 10,775.00 2,193,200 0
05-Sep-2023 10,600.00 10,775.00 10,575.00 10,700.00 2,404,200 0
04-Sep-2023 10,600.00 10,800.00 10,500.00 10,600.00 1,591,200 0
01-Sep-2023 10,700.00 10,700.00 10,450.00 10,600.00 2,337,000 0
31-Aug-2023 10,875.00 10,875.00 10,600.00 10,700.00 3,552,000 0
30-Aug-2023 11,150.00 11,200.00 10,900.00 10,900.00 3,466,800 0
29-Aug-2023 11,150.00 11,275.00 11,125.00 11,125.00 564,100 0