Price History - INTP

Kembali ke Company
Ticker: INTP
Company: Indocement Tunggal Prakarsa Tbk
Date Open High Low Close Volume Value
03-Apr-2024 8,825.00 8,825.00 8,675.00 8,700.00 1,830,800 0
02-Apr-2024 8,800.00 8,825.00 8,700.00 8,825.00 1,854,000 0
01-Apr-2024 8,750.00 8,925.00 8,625.00 8,925.00 2,181,000 0
28-Mar-2024 8,750.00 8,775.00 8,600.00 8,750.00 1,576,200 0
27-Mar-2024 8,700.00 8,775.00 8,650.00 8,750.00 2,281,100 0
26-Mar-2024 8,725.00 8,725.00 8,625.00 8,700.00 1,679,400 0
25-Mar-2024 8,725.00 8,725.00 8,600.00 8,725.00 2,210,800 0
22-Mar-2024 8,750.00 8,825.00 8,575.00 8,600.00 3,897,000 0
21-Mar-2024 8,600.00 8,725.00 8,550.00 8,575.00 2,292,300 0
20-Mar-2024 8,600.00 8,650.00 8,500.00 8,550.00 2,040,000 0
19-Mar-2024 8,625.00 8,675.00 8,525.00 8,550.00 1,694,300 0
18-Mar-2024 8,625.00 8,725.00 8,625.00 8,625.00 1,761,700 0
15-Mar-2024 8,775.00 8,775.00 8,625.00 8,625.00 1,668,800 0
14-Mar-2024 8,575.00 8,775.00 8,575.00 8,700.00 2,096,200 0
13-Mar-2024 8,725.00 8,750.00 8,500.00 8,525.00 3,859,400 0
08-Mar-2024 8,750.00 8,825.00 8,700.00 8,725.00 3,073,400 0
07-Mar-2024 8,850.00 8,900.00 8,750.00 8,750.00 3,930,300 0
06-Mar-2024 8,925.00 8,925.00 8,850.00 8,900.00 1,284,500 0
05-Mar-2024 9,000.00 9,000.00 8,825.00 8,925.00 2,048,900 0
04-Mar-2024 9,125.00 9,125.00 8,975.00 8,975.00 627,200 0
01-Mar-2024 8,975.00 9,175.00 8,950.00 9,175.00 1,888,300 0
29-Feb-2024 9,100.00 9,125.00 8,975.00 9,075.00 2,125,100 0
28-Feb-2024 9,075.00 9,125.00 9,025.00 9,100.00 795,600 0
27-Feb-2024 9,150.00 9,175.00 8,975.00 9,075.00 1,631,500 0
26-Feb-2024 9,050.00 9,200.00 8,950.00 9,125.00 2,376,300 0
23-Feb-2024 9,075.00 9,075.00 8,900.00 9,050.00 1,749,100 0
22-Feb-2024 9,025.00 9,100.00 8,975.00 9,075.00 907,000 0
21-Feb-2024 9,050.00 9,075.00 8,900.00 9,025.00 1,770,800 0
20-Feb-2024 8,875.00 9,100.00 8,825.00 9,050.00 2,384,800 0
19-Feb-2024 8,850.00 8,900.00 8,825.00 8,825.00 1,291,600 0
16-Feb-2024 9,100.00 9,100.00 8,825.00 8,825.00 4,421,000 0
15-Feb-2024 8,800.00 9,300.00 8,800.00 9,100.00 6,885,100 0
13-Feb-2024 8,900.00 8,900.00 8,725.00 8,725.00 2,820,500 0
12-Feb-2024 8,800.00 8,975.00 8,800.00 8,900.00 1,665,600 0
07-Feb-2024 9,050.00 9,050.00 8,800.00 8,800.00 3,200,200 0
06-Feb-2024 8,900.00 9,125.00 8,875.00 8,950.00 1,748,700 0
05-Feb-2024 8,975.00 9,025.00 8,875.00 8,900.00 1,355,400 0
02-Feb-2024 8,950.00 9,000.00 8,900.00 8,925.00 1,522,000 0
01-Feb-2024 9,025.00 9,050.00 8,925.00 8,925.00 1,845,800 0
31-Jan-2024 9,075.00 9,125.00 9,025.00 9,025.00 2,074,900 0
30-Jan-2024 9,150.00 9,150.00 9,050.00 9,075.00 931,200 0
29-Jan-2024 9,250.00 9,250.00 9,050.00 9,075.00 1,015,700 0
26-Jan-2024 9,375.00 9,375.00 9,100.00 9,225.00 1,357,500 0
25-Jan-2024 9,175.00 9,250.00 9,075.00 9,100.00 854,400 0
24-Jan-2024 9,050.00 9,225.00 8,950.00 9,225.00 1,937,400 0
23-Jan-2024 9,000.00 9,075.00 8,925.00 9,050.00 2,046,200 0
22-Jan-2024 9,150.00 9,175.00 9,000.00 9,000.00 2,321,100 0
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