PT Indocement Tunggal Prakarsa Tbk(ID:INTP)
Rp5,600.00-50.00 (-0.88%)
ID:INTP
PT Indocement Tunggal Prakarsa Tbk historical prices
Rp5,600.00
At close:-50.00 (-0.88%)
PT Indocement Tunggal Prakarsa Tbk (INTP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,700.00 | 5,725.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.88% | 1,021,200 | 0.66 |
| Nov 10, 2026 | 5,850.00 | 5,900.00 | 5,650.00 | 5,650.00 | 5,650.00 | -2.59% | 962,900 | 0.62 |
| Nov 09, 2026 | 5,825.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,850.00 | +0.86% | 530,400 | 0.33 |
| Nov 06, 2026 | 5,700.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,800.00 | 0.00% | 1,602,500 | 1.02 |
| Nov 05, 2026 | 5,750.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | +1.75% | 896,700 | 0.56 |
| Nov 04, 2026 | 5,475.00 | 5,750.00 | 5,375.00 | 5,700.00 | 5,700.00 | +4.11% | 1,970,900 | 1.22 |
| Nov 03, 2026 | 5,575.00 | 5,625.00 | 5,475.00 | 5,475.00 | 5,475.00 | -1.35% | 2,545,600 | 1.58 |
| Nov 02, 2026 | 5,575.00 | 5,725.00 | 5,500.00 | 5,550.00 | 5,550.00 | -0.45% | 790,500 | 0.47 |
| Oct 30, 2026 | 5,500.00 | 5,700.00 | 5,475.00 | 5,575.00 | 5,575.00 | +1.36% | 828,400 | 0.48 |
| Oct 29, 2026 | 5,800.00 | 5,850.00 | 5,500.00 | 5,500.00 | 5,500.00 | -5.17% | 693,900 | 0.39 |
| Oct 28, 2026 | 5,925.00 | 5,975.00 | 5,750.00 | 5,800.00 | 5,800.00 | -2.52% | 1,424,000 | 0.81 |
| Oct 27, 2026 | 5,625.00 | 5,950.00 | 5,450.00 | 5,950.00 | 5,950.00 | +5.78% | 11,120,300 | 6.97 |
| Oct 26, 2026 | 5,650.00 | 5,750.00 | 5,575.00 | 5,625.00 | 5,625.00 | -0.44% | 1,368,200 | 0.86 |
| Oct 23, 2026 | 5,625.00 | 5,775.00 | 5,575.00 | 5,650.00 | 5,650.00 | +0.44% | 1,375,300 | 0.88 |
| Oct 22, 2026 | 5,500.00 | 5,750.00 | 5,400.00 | 5,625.00 | 5,625.00 | +2.27% | 2,085,100 | 1.35 |
| Oct 21, 2026 | 5,450.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | +0.92% | 1,998,200 | 1.31 |
| Oct 20, 2026 | 5,100.00 | 5,450.00 | 5,025.00 | 5,450.00 | 5,450.00 | +8.46% | 1,704,400 | 1.09 |
| Oct 19, 2026 | 5,025.00 | 5,150.00 | 4,860.00 | 5,025.00 | 5,025.00 | -2.43% | 3,067,600 | 2.01 |
| Oct 16, 2026 | 5,025.00 | 5,225.00 | 4,570.00 | 5,150.00 | 5,150.00 | -4.19% | 4,753,300 | 3.22 |
| Oct 15, 2026 | 5,225.00 | 5,375.00 | 5,175.00 | 5,375.00 | 5,375.00 | +2.38% | 1,217,400 | 0.83 |
| Oct 14, 2026 | 5,250.00 | 5,375.00 | 5,250.00 | 5,250.00 | 5,250.00 | +0.96% | 1,795,300 | 1.23 |
| Oct 13, 2026 | 5,225.00 | 5,275.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.00% | 1,273,400 | 0.88 |
| Oct 12, 2026 | 5,050.00 | 5,275.00 | 5,025.00 | 5,200.00 | 5,200.00 | +2.97% | 2,996,600 | 2.13 |
| Oct 09, 2026 | 4,900.00 | 5,125.00 | 4,900.00 | 5,050.00 | 5,050.00 | +2.02% | 533,600 | 0.38 |
| Oct 08, 2026 | 4,960.00 | 5,000.00 | 4,900.00 | 4,950.00 | 4,950.00 | -0.20% | 1,056,000 | 0.75 |
| Oct 07, 2026 | 5,025.00 | 5,075.00 | 4,920.00 | 4,960.00 | 4,960.00 | -2.27% | 768,100 | 0.55 |
| Oct 06, 2026 | 5,050.00 | 5,100.00 | 4,970.00 | 5,075.00 | 5,075.00 | +1.00% | 600,800 | 0.42 |
| Oct 05, 2026 | 4,900.00 | 5,025.00 | 4,900.00 | 5,025.00 | 5,025.00 | +2.97% | 1,229,600 | 0.87 |
| Oct 02, 2026 | 4,820.00 | 4,930.00 | 4,780.00 | 4,880.00 | 4,880.00 | +1.24% | 1,038,900 | 0.72 |
| Oct 01, 2026 | 4,850.00 | 4,880.00 | 4,760.00 | 4,820.00 | 4,820.00 | -0.82% | 729,400 | 0.50 |
| Sep 30, 2026 | 5,000.00 | 5,000.00 | 4,830.00 | 4,860.00 | 4,860.00 | -2.80% | 1,657,400 | 1.14 |
| Sep 29, 2026 | 4,960.00 | 5,025.00 | 4,840.00 | 5,000.00 | 5,000.00 | +0.81% | 698,600 | 0.48 |
| Sep 28, 2026 | 5,075.00 | 5,075.00 | 4,920.00 | 4,960.00 | 4,960.00 | -2.27% | 943,200 | 0.65 |
| Sep 25, 2026 | 5,150.00 | 5,200.00 | 5,075.00 | 5,075.00 | 5,075.00 | -1.46% | 1,615,100 | 1.07 |
| Sep 24, 2026 | 5,250.00 | 5,250.00 | 5,150.00 | 5,150.00 | 5,150.00 | -1.90% | 889,300 | 0.58 |
| Sep 23, 2026 | 5,125.00 | 5,300.00 | 5,025.00 | 5,250.00 | 5,250.00 | +1.94% | 1,365,400 | 0.90 |
| Sep 22, 2026 | 5,250.00 | 5,275.00 | 5,150.00 | 5,150.00 | 5,150.00 | -1.90% | 825,900 | 0.54 |
| Sep 21, 2026 | 5,200.00 | 5,325.00 | 5,200.00 | 5,250.00 | 5,250.00 | +0.96% | 675,800 | 0.43 |
| Sep 18, 2026 | 5,350.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 3,302,500 | 2.13 |
| Sep 17, 2026 | 5,250.00 | 5,325.00 | 5,250.00 | 5,300.00 | 5,300.00 | +1.44% | 624,900 | 0.39 |
| Sep 16, 2026 | 5,250.00 | 5,350.00 | 5,200.00 | 5,225.00 | 5,225.00 | 0.00% | 889,900 | 0.54 |
| Sep 15, 2026 | 5,125.00 | 5,275.00 | 5,125.00 | 5,225.00 | 5,225.00 | +2.45% | 712,000 | 0.43 |
| Sep 14, 2026 | 5,200.00 | 5,250.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 939,800 | 0.56 |
| Sep 11, 2026 | 5,225.00 | 5,275.00 | 5,175.00 | 5,200.00 | 5,200.00 | -0.48% | 743,800 | 0.44 |
| Sep 10, 2026 | 5,500.00 | 5,500.00 | 5,225.00 | 5,225.00 | 5,225.00 | -3.69% | 2,142,200 | 1.27 |
| Sep 09, 2026 | 5,500.00 | 5,500.00 | 5,425.00 | 5,425.00 | 5,425.00 | -1.36% | 473,500 | 0.28 |
| Sep 08, 2026 | 5,400.00 | 5,625.00 | 5,400.00 | 5,500.00 | 5,500.00 | +1.38% | 2,085,500 | 1.21 |
| Sep 07, 2026 | 5,800.00 | 5,800.00 | 5,425.00 | 5,425.00 | 5,425.00 | -0.46% | 964,200 | 0.55 |
| Sep 04, 2026 | 5,575.00 | 5,600.00 | 5,450.00 | 5,450.00 | 5,450.00 | -2.68% | 464,400 | 0.25 |
| Sep 03, 2026 | 5,475.00 | 5,600.00 | 5,450.00 | 5,600.00 | 5,600.00 | +2.28% | 956,100 | 0.50 |
