Price History - INTP

Kembali ke Company
Ticker: INTP
Company: Indocement Tunggal Prakarsa Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 10,000.00 10,000.00 9,875.00 9,900.00 1,114,400 0
29-Dec-2022 10,000.00 10,025.00 9,900.00 9,925.00 720,900 0
28-Dec-2022 10,025.00 10,050.00 9,900.00 10,025.00 1,369,700 0
27-Dec-2022 9,800.00 10,100.00 9,800.00 10,075.00 1,871,400 0
26-Dec-2022 9,725.00 9,875.00 9,650.00 9,825.00 450,300 0
23-Dec-2022 9,650.00 9,750.00 9,625.00 9,750.00 783,600 0
22-Dec-2022 9,850.00 9,850.00 9,625.00 9,650.00 1,281,200 0
21-Dec-2022 9,850.00 9,925.00 9,750.00 9,850.00 557,800 0
20-Dec-2022 9,875.00 9,925.00 9,800.00 9,850.00 1,052,400 0
19-Dec-2022 9,950.00 9,950.00 9,775.00 9,875.00 1,099,200 0
16-Dec-2022 9,800.00 9,950.00 9,775.00 9,950.00 1,019,300 0
15-Dec-2022 9,975.00 9,975.00 9,825.00 9,850.00 874,800 0
14-Dec-2022 10,000.00 10,050.00 9,925.00 9,975.00 1,405,600 0
13-Dec-2022 10,075.00 10,075.00 9,875.00 10,000.00 2,078,700 0
12-Dec-2022 9,925.00 10,100.00 9,850.00 10,000.00 3,288,800 0
09-Dec-2022 9,900.00 9,975.00 9,825.00 9,925.00 2,155,300 0
08-Dec-2022 9,950.00 9,950.00 9,500.00 9,900.00 2,820,000 0
07-Dec-2022 9,950.00 9,950.00 9,750.00 9,950.00 2,432,900 0
06-Dec-2022 9,925.00 9,975.00 9,725.00 9,975.00 2,110,700 0
05-Dec-2022 10,000.00 10,000.00 9,850.00 9,925.00 1,509,100 0
02-Dec-2022 10,050.00 10,100.00 9,850.00 10,000.00 2,675,500 0
01-Dec-2022 9,875.00 10,025.00 9,850.00 10,000.00 3,197,400 0
30-Nov-2022 9,775.00 10,050.00 9,775.00 9,950.00 5,187,400 0
29-Nov-2022 9,925.00 9,950.00 9,825.00 9,850.00 1,654,000 0
28-Nov-2022 9,900.00 9,975.00 9,825.00 9,925.00 1,828,900 0
25-Nov-2022 9,750.00 9,925.00 9,700.00 9,900.00 2,177,500 0
24-Nov-2022 9,675.00 9,900.00 9,600.00 9,750.00 1,868,500 0
23-Nov-2022 9,650.00 9,775.00 9,650.00 9,675.00 979,300 0
22-Nov-2022 9,750.00 9,800.00 9,625.00 9,625.00 889,900 0
21-Nov-2022 9,925.00 9,950.00 9,700.00 9,750.00 1,190,500 0
18-Nov-2022 9,625.00 9,900.00 9,600.00 9,900.00 3,251,700 0
17-Nov-2022 9,750.00 9,825.00 9,525.00 9,625.00 3,082,600 0
16-Nov-2022 10,100.00 10,125.00 9,700.00 9,825.00 4,118,900 0
15-Nov-2022 10,250.00 10,250.00 10,050.00 10,100.00 2,595,000 0
14-Nov-2022 10,250.00 10,300.00 10,150.00 10,300.00 1,419,800 0
11-Nov-2022 10,500.00 10,575.00 10,225.00 10,250.00 2,208,100 0
10-Nov-2022 10,175.00 10,475.00 10,100.00 10,475.00 5,997,800 0
09-Nov-2022 10,225.00 10,450.00 10,050.00 10,175.00 7,629,700 0
08-Nov-2022 10,650.00 10,700.00 10,250.00 10,250.00 4,252,600 0
07-Nov-2022 10,475.00 10,650.00 10,225.00 10,525.00 7,410,000 0
04-Nov-2022 10,075.00 10,600.00 10,025.00 10,475.00 13,311,400 0
03-Nov-2022 10,025.00 10,175.00 9,950.00 10,100.00 5,994,500 0
02-Nov-2022 10,200.00 10,200.00 10,000.00 10,100.00 4,684,400 0
01-Nov-2022 9,425.00 10,250.00 9,425.00 10,200.00 23,452,900 0
31-Oct-2022 9,275.00 9,325.00 9,200.00 9,275.00 3,260,100 0
28-Oct-2022 9,200.00 9,275.00 9,125.00 9,275.00 1,821,500 0
27-Oct-2022 9,250.00 9,300.00 9,200.00 9,200.00 1,403,800 0