Price History - INTP

Kembali ke Company
Ticker: INTP
Company: Indocement Tunggal Prakarsa Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 11,275.00 11,350.00 11,150.00 11,150.00 1,516,800 0
25-Aug-2023 11,200.00 11,300.00 11,100.00 11,300.00 1,815,400 0
24-Aug-2023 11,100.00 11,375.00 11,100.00 11,150.00 3,214,200 0
23-Aug-2023 11,000.00 11,125.00 11,000.00 11,075.00 1,423,800 0
22-Aug-2023 11,000.00 11,075.00 11,000.00 11,025.00 1,487,900 0
21-Aug-2023 11,150.00 11,150.00 10,975.00 11,000.00 1,857,200 0
18-Aug-2023 11,225.00 11,225.00 11,000.00 11,200.00 1,967,100 0
16-Aug-2023 11,200.00 11,250.00 11,000.00 11,250.00 1,299,100 0
15-Aug-2023 11,275.00 11,325.00 11,125.00 11,225.00 2,243,900 0
14-Aug-2023 11,050.00 11,275.00 10,900.00 11,275.00 3,033,500 0
11-Aug-2023 10,900.00 11,150.00 10,900.00 11,025.00 2,557,000 0
10-Aug-2023 10,900.00 11,025.00 10,850.00 11,000.00 6,018,000 0
09-Aug-2023 10,950.00 11,050.00 10,750.00 10,975.00 6,261,300 0
08-Aug-2023 10,800.00 11,100.00 10,625.00 10,725.00 5,693,200 0
07-Aug-2023 11,100.00 11,225.00 10,825.00 10,825.00 2,705,800 0
04-Aug-2023 11,125.00 11,275.00 11,075.00 11,100.00 3,413,200 0
03-Aug-2023 10,600.00 11,500.00 10,575.00 11,100.00 17,143,000 0
02-Aug-2023 10,425.00 10,575.00 10,275.00 10,575.00 4,095,700 0
01-Aug-2023 10,500.00 10,525.00 10,275.00 10,425.00 1,403,100 0
31-Jul-2023 10,400.00 10,525.00 10,275.00 10,425.00 3,596,700 0
28-Jul-2023 10,200.00 10,400.00 10,200.00 10,400.00 994,200 0
27-Jul-2023 10,350.00 10,375.00 10,175.00 10,200.00 1,806,900 0
26-Jul-2023 10,500.00 10,500.00 10,325.00 10,325.00 1,739,600 0
25-Jul-2023 10,300.00 10,550.00 10,275.00 10,450.00 5,764,300 0
24-Jul-2023 10,375.00 10,425.00 10,250.00 10,350.00 3,271,300 0
21-Jul-2023 10,200.00 10,375.00 10,050.00 10,350.00 4,190,800 0
20-Jul-2023 10,300.00 10,300.00 10,075.00 10,175.00 2,458,200 0
18-Jul-2023 10,275.00 10,325.00 10,100.00 10,275.00 2,128,100 0
17-Jul-2023 10,350.00 10,450.00 10,225.00 10,275.00 4,020,400 0
14-Jul-2023 10,375.00 10,450.00 10,250.00 10,350.00 4,295,100 0
13-Jul-2023 10,150.00 10,325.00 10,150.00 10,250.00 3,337,100 0
12-Jul-2023 10,275.00 10,350.00 10,150.00 10,150.00 4,992,300 0
11-Jul-2023 10,125.00 10,275.00 10,050.00 10,275.00 4,504,700 0
10-Jul-2023 10,125.00 10,225.00 10,050.00 10,100.00 2,924,800 0
07-Jul-2023 9,900.00 10,175.00 9,875.00 10,125.00 3,901,100 0
06-Jul-2023 9,750.00 9,950.00 9,750.00 9,900.00 6,189,500 0
05-Jul-2023 9,600.00 9,775.00 9,550.00 9,725.00 3,658,800 0
04-Jul-2023 9,700.00 9,700.00 9,550.00 9,600.00 3,755,800 0
03-Jul-2023 9,925.00 9,925.00 9,650.00 9,675.00 3,986,100 0
27-Jun-2023 9,800.00 9,925.00 9,725.00 9,925.00 2,698,800 0
26-Jun-2023 9,850.00 9,875.00 9,750.00 9,750.00 1,029,000 0
23-Jun-2023 9,750.00 9,950.00 9,750.00 9,800.00 2,745,300 0
22-Jun-2023 9,775.00 9,850.00 9,750.00 9,775.00 1,898,000 0
21-Jun-2023 9,775.00 9,800.00 9,625.00 9,800.00 3,460,600 0
20-Jun-2023 9,875.00 9,875.00 9,750.00 9,775.00 1,488,100 0
19-Jun-2023 9,825.00 9,900.00 9,775.00 9,875.00 1,916,900 0
16-Jun-2023 9,900.00 9,900.00 9,750.00 9,750.00 3,568,400 0
15-Jun-2023 9,825.00 9,925.00 9,775.00 9,925.00 2,019,000 0
14-Jun-2023 9,800.00 9,875.00 9,725.00 9,775.00 3,881,300 0
13-Jun-2023 9,825.00 9,900.00 9,800.00 9,800.00 2,485,200 0
12-Jun-2023 9,625.00 9,825.00 9,625.00 9,800.00 3,359,600 0
09-Jun-2023 9,600.00 9,675.00 9,450.00 9,625.00 5,758,500 0
08-Jun-2023 9,700.00 9,725.00 9,550.00 9,575.00 5,733,900 0