Price History - INTP

Kembali ke Company
Ticker: INTP
Company: Indocement Tunggal Prakarsa Tbk
Date Open High Low Close Volume Value
07-Jun-2023 9,775.00 9,850.00 9,600.00 9,700.00 5,333,200 0
06-Jun-2023 9,850.00 9,900.00 9,775.00 9,775.00 4,546,700 0
05-Jun-2023 9,950.00 9,975.00 9,825.00 9,900.00 2,967,200 0
31-May-2023 10,175.00 10,200.00 9,900.00 9,900.00 5,428,000 0
30-May-2023 10,175.00 10,300.00 10,075.00 10,300.00 1,121,300 0
29-May-2023 9,950.00 10,200.00 9,925.00 10,200.00 1,780,800 0
26-May-2023 10,075.00 10,175.00 10,050.00 10,050.00 2,161,800 0
25-May-2023 10,050.00 10,200.00 10,000.00 10,075.00 4,723,700 0
24-May-2023 9,975.00 10,075.00 9,900.00 10,050.00 3,874,200 0
23-May-2023 10,275.00 10,275.00 9,925.00 9,975.00 6,370,600 0
22-May-2023 10,200.00 10,425.00 10,150.00 10,300.00 2,467,700 0
19-May-2023 10,250.00 10,325.00 10,000.00 10,200.00 3,591,400 0
17-May-2023 10,325.00 10,500.00 10,250.00 10,375.00 2,922,900 0
16-May-2023 10,200.00 10,300.00 10,150.00 10,275.00 2,551,600 0
15-May-2023 10,200.00 10,200.00 10,100.00 10,200.00 1,373,900 0
12-May-2023 10,225.00 10,400.00 10,100.00 10,200.00 1,417,400 0
11-May-2023 10,200.00 10,300.00 10,075.00 10,225.00 2,225,600 0
10-May-2023 10,325.00 10,400.00 10,200.00 10,200.00 1,507,000 0
09-May-2023 10,175.00 10,450.00 10,125.00 10,350.00 3,319,500 0
08-May-2023 10,025.00 10,250.00 9,950.00 10,175.00 3,938,500 0
05-May-2023 10,000.00 10,000.00 9,850.00 10,000.00 3,934,000 0
04-May-2023 10,000.00 10,075.00 9,925.00 10,000.00 2,754,200 0
03-May-2023 10,100.00 10,100.00 9,825.00 10,000.00 3,706,400 0
02-May-2023 10,500.00 10,500.00 10,100.00 10,100.00 5,104,200 0
28-Apr-2023 10,550.00 10,850.00 10,300.00 10,850.00 6,691,700 0
27-Apr-2023 10,350.00 10,650.00 10,350.00 10,500.00 3,514,200 0
26-Apr-2023 10,250.00 10,450.00 10,000.00 10,450.00 3,767,600 0
18-Apr-2023 10,325.00 10,450.00 10,325.00 10,350.00 1,337,600 0
17-Apr-2023 10,225.00 10,375.00 10,150.00 10,325.00 2,720,000 0
14-Apr-2023 10,250.00 10,400.00 10,225.00 10,275.00 2,177,000 0
13-Apr-2023 10,400.00 10,425.00 10,200.00 10,200.00 2,257,200 0
12-Apr-2023 10,325.00 10,600.00 10,200.00 10,400.00 4,818,500 0
11-Apr-2023 9,900.00 10,325.00 9,825.00 10,325.00 6,471,400 0
10-Apr-2023 9,900.00 9,950.00 9,800.00 9,900.00 1,568,700 0
06-Apr-2023 9,825.00 9,975.00 9,750.00 9,900.00 4,868,800 0
05-Apr-2023 10,500.00 10,525.00 9,725.00 9,725.00 15,167,900 0
04-Apr-2023 10,500.00 10,600.00 10,300.00 10,450.00 2,681,900 0
03-Apr-2023 10,575.00 10,675.00 10,200.00 10,500.00 4,292,400 0
31-Mar-2023 10,675.00 10,675.00 10,400.00 10,525.00 5,009,300 0
30-Mar-2023 10,650.00 10,900.00 10,575.00 10,725.00 2,810,600 0
29-Mar-2023 10,750.00 10,850.00 10,575.00 10,625.00 3,169,100 0
28-Mar-2023 10,125.00 10,750.00 10,100.00 10,725.00 6,148,900 0
27-Mar-2023 10,075.00 10,075.00 9,800.00 9,950.00 5,063,900 0
24-Mar-2023 10,100.00 10,150.00 9,900.00 10,075.00 3,053,800 0
21-Mar-2023 10,150.00 10,275.00 10,025.00 10,075.00 1,843,800 0
20-Mar-2023 10,000.00 10,200.00 9,925.00 10,125.00 2,940,000 0
17-Mar-2023 9,750.00 10,200.00 9,725.00 10,000.00 15,715,000 0
16-Mar-2023 9,900.00 9,975.00 9,550.00 9,750.00 12,136,300 0
15-Mar-2023 10,900.00 11,000.00 10,250.00 10,250.00 4,529,900 0
14-Mar-2023 11,000.00 11,150.00 10,800.00 11,000.00 2,192,400 0
13-Mar-2023 11,475.00 11,475.00 10,900.00 11,025.00 3,317,800 0
10-Mar-2023 11,400.00 11,475.00 11,325.00 11,475.00 1,977,300 0
09-Mar-2023 11,450.00 11,475.00 11,300.00 11,475.00 2,924,200 0
08-Mar-2023 11,250.00 11,475.00 11,200.00 11,475.00 4,477,000 0
07-Mar-2023 11,250.00 11,400.00 11,125.00 11,250.00 2,286,900 0
06-Mar-2023 11,475.00 11,600.00 11,275.00 11,300.00 3,997,600 0
03-Mar-2023 11,275.00 11,600.00 11,175.00 11,425.00 5,450,600 0
02-Mar-2023 11,250.00 11,300.00 11,125.00 11,125.00 2,214,600 0
01-Mar-2023 11,125.00 11,275.00 11,025.00 11,275.00 1,428,000 0
28-Feb-2023 11,075.00 11,175.00 10,875.00 11,125.00 2,952,600 0
27-Feb-2023 11,100.00 11,400.00 10,950.00 11,025.00 2,464,000 0
24-Feb-2023 11,300.00 11,300.00 11,100.00 11,100.00 1,618,100 0
23-Feb-2023 11,275.00 11,350.00 11,125.00 11,200.00 840,000 0
22-Feb-2023 11,300.00 11,400.00 11,175.00 11,275.00 2,152,900 0
21-Feb-2023 11,175.00 11,475.00 11,175.00 11,400.00 3,114,200 0
20-Feb-2023 11,100.00 11,325.00 11,000.00 11,100.00 4,469,000 0
17-Feb-2023 11,375.00 11,475.00 11,000.00 11,000.00 3,181,600 0
16-Feb-2023 11,550.00 11,575.00 11,300.00 11,400.00 2,196,300 0
15-Feb-2023 11,700.00 11,700.00 11,275.00 11,525.00 2,342,300 0
14-Feb-2023 11,425.00 11,850.00 11,425.00 11,700.00 8,118,500 0
13-Feb-2023 11,450.00 11,575.00 11,275.00 11,400.00 4,522,800 0
10-Feb-2023 11,100.00 11,500.00 11,075.00 11,475.00 13,571,700 0
09-Feb-2023 10,950.00 11,125.00 10,825.00 10,975.00 6,242,700 0
08-Feb-2023 10,725.00 11,000.00 10,675.00 10,950.00 2,554,500 0
07-Feb-2023 10,900.00 11,050.00 10,775.00 10,775.00 3,552,100 0
06-Feb-2023 10,750.00 11,125.00 10,700.00 10,975.00 11,924,900 0
03-Feb-2023 10,350.00 10,650.00 10,325.00 10,600.00 9,921,700 0
02-Feb-2023 10,100.00 10,425.00 10,000.00 10,350.00 8,692,800 0
01-Feb-2023 10,075.00 10,175.00 9,850.00 9,900.00 3,936,100 0
31-Jan-2023 9,825.00 10,050.00 9,825.00 10,000.00 6,935,200 0
30-Jan-2023 9,850.00 9,925.00 9,775.00 9,825.00 2,342,900 0
27-Jan-2023 10,100.00 10,100.00 9,850.00 9,900.00 2,417,000 0
26-Jan-2023 9,900.00 10,275.00 9,900.00 10,100.00 5,718,500 0
25-Jan-2023 9,775.00 9,900.00 9,750.00 9,850.00 1,914,000 0
24-Jan-2023 9,825.00 9,900.00 9,750.00 9,775.00 2,315,700 0
20-Jan-2023 9,975.00 9,975.00 9,775.00 9,800.00 2,587,800 0
19-Jan-2023 9,750.00 10,075.00 9,725.00 10,000.00 2,532,100 0
18-Jan-2023 9,975.00 9,975.00 9,750.00 9,825.00 2,109,600 0
17-Jan-2023 10,250.00 10,275.00 9,800.00 9,975.00 5,632,300 0
16-Jan-2023 10,300.00 10,425.00 10,250.00 10,250.00 2,676,500 0
13-Jan-2023 10,300.00 10,425.00 10,200.00 10,275.00 1,821,000 0
12-Jan-2023 10,275.00 10,450.00 10,175.00 10,300.00 7,565,700 0
11-Jan-2023 10,100.00 10,275.00 9,975.00 10,175.00 4,578,700 0
10-Jan-2023 10,125.00 10,175.00 10,000.00 10,050.00 1,420,700 0
09-Jan-2023 10,125.00 10,275.00 10,000.00 10,275.00 2,257,200 0
06-Jan-2023 9,575.00 10,150.00 9,550.00 10,050.00 5,144,900 0
05-Jan-2023 9,775.00 9,825.00 9,550.00 9,625.00 3,648,800 0
04-Jan-2023 9,850.00 9,925.00 9,675.00 9,775.00 3,837,100 0
03-Jan-2023 9,950.00 9,950.00 9,825.00 9,850.00 958,000 0
02-Jan-2023 9,900.00 9,950.00 9,800.00 9,950.00 268,700 0