PT Indocement Tunggal Prakarsa Tbk (INTP.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:10PM WIB
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 7,650.00 | 7,900.00 | 7,650.00 | 7,750.00 | 7,750.00 | 3,145,200 |
| Apr 29, 2024 | 7,600.00 | 7,700.00 | 7,575.00 | 7,625.00 | 7,625.00 | 3,337,000 |
| Apr 26, 2024 | 7,700.00 | 7,725.00 | 7,525.00 | 7,600.00 | 7,600.00 | 2,170,700 |
| Apr 25, 2024 | 7,675.00 | 7,700.00 | 7,500.00 | 7,625.00 | 7,625.00 | 1,998,300 |
| Apr 24, 2024 | 7,825.00 | 7,850.00 | 7,675.00 | 7,675.00 | 7,675.00 | 1,948,300 |
| Apr 23, 2024 | 7,775.00 | 7,900.00 | 7,750.00 | 7,825.00 | 7,825.00 | 2,604,100 |
| Apr 22, 2024 | 7,700.00 | 7,850.00 | 7,650.00 | 7,725.00 | 7,725.00 | 3,392,000 |
| Apr 19, 2024 | 8,175.00 | 8,175.00 | 7,650.00 | 7,650.00 | 7,650.00 | 8,454,300 |
| Apr 18, 2024 | 8,500.00 | 8,500.00 | 8,225.00 | 8,225.00 | 8,225.00 | 3,177,500 |
| Apr 17, 2024 | 8,775.00 | 8,775.00 | 8,450.00 | 8,450.00 | 8,450.00 | 4,471,900 |
| Apr 16, 2024 | 8,600.00 | 8,775.00 | 8,550.00 | 8,775.00 | 8,775.00 | 3,660,900 |
| Apr 05, 2024 | 8,675.00 | 8,675.00 | 8,600.00 | 8,625.00 | 8,625.00 | 1,366,100 |
| Apr 04, 2024 | 8,725.00 | 8,725.00 | 8,625.00 | 8,725.00 | 8,725.00 | 999,900 |
| Apr 03, 2024 | 8,825.00 | 8,825.00 | 8,675.00 | 8,700.00 | 8,700.00 | 1,830,800 |
| Apr 02, 2024 | 8,800.00 | 8,825.00 | 8,700.00 | 8,825.00 | 8,825.00 | 1,854,000 |
| Apr 01, 2024 | 8,750.00 | 8,925.00 | 8,625.00 | 8,925.00 | 8,925.00 | 2,181,000 |
| Mar 28, 2024 | 8,750.00 | 8,775.00 | 8,600.00 | 8,750.00 | 8,750.00 | 1,576,200 |
| Mar 27, 2024 | 8,700.00 | 8,775.00 | 8,650.00 | 8,750.00 | 8,750.00 | 2,281,100 |
| Mar 26, 2024 | 8,725.00 | 8,725.00 | 8,625.00 | 8,700.00 | 8,700.00 | 1,679,400 |
| Mar 25, 2024 | 8,725.00 | 8,725.00 | 8,600.00 | 8,725.00 | 8,725.00 | 2,210,800 |
| Mar 22, 2024 | 8,750.00 | 8,825.00 | 8,575.00 | 8,600.00 | 8,600.00 | 3,897,000 |
| Mar 21, 2024 | 8,600.00 | 8,725.00 | 8,550.00 | 8,575.00 | 8,575.00 | 2,292,300 |
| Mar 20, 2024 | 8,600.00 | 8,650.00 | 8,500.00 | 8,550.00 | 8,550.00 | 2,040,000 |
| Mar 19, 2024 | 8,625.00 | 8,675.00 | 8,525.00 | 8,550.00 | 8,550.00 | 1,694,300 |
| Mar 18, 2024 | 8,625.00 | 8,725.00 | 8,625.00 | 8,625.00 | 8,625.00 | 1,761,700 |
| Mar 15, 2024 | 8,775.00 | 8,775.00 | 8,625.00 | 8,625.00 | 8,625.00 | 1,668,800 |
| Mar 14, 2024 | 8,575.00 | 8,775.00 | 8,575.00 | 8,700.00 | 8,700.00 | 2,096,200 |
| Mar 13, 2024 | 8,725.00 | 8,750.00 | 8,500.00 | 8,525.00 | 8,525.00 | 3,859,400 |
| Mar 08, 2024 | 8,750.00 | 8,825.00 | 8,700.00 | 8,725.00 | 8,725.00 | 3,073,400 |
| Mar 07, 2024 | 8,850.00 | 8,900.00 | 8,750.00 | 8,750.00 | 8,750.00 | 3,930,300 |
| Mar 06, 2024 | 8,925.00 | 8,925.00 | 8,850.00 | 8,900.00 | 8,900.00 | 1,284,500 |
| Mar 05, 2024 | 9,000.00 | 9,000.00 | 8,825.00 | 8,925.00 | 8,925.00 | 2,048,900 |
| Mar 04, 2024 | 9,125.00 | 9,125.00 | 8,975.00 | 8,975.00 | 8,975.00 | 627,200 |
| Mar 01, 2024 | 8,975.00 | 9,175.00 | 8,950.00 | 9,175.00 | 9,175.00 | 1,888,300 |
| Feb 29, 2024 | 9,100.00 | 9,125.00 | 8,975.00 | 9,075.00 | 9,075.00 | 2,125,100 |
| Feb 28, 2024 | 9,075.00 | 9,125.00 | 9,025.00 | 9,100.00 | 9,100.00 | 795,600 |
| Feb 27, 2024 | 9,150.00 | 9,175.00 | 8,975.00 | 9,075.00 | 9,075.00 | 1,631,500 |
| Feb 26, 2024 | 9,050.00 | 9,200.00 | 8,950.00 | 9,125.00 | 9,125.00 | 2,376,300 |
| Feb 23, 2024 | 9,075.00 | 9,075.00 | 8,900.00 | 9,050.00 | 9,050.00 | 1,749,100 |
| Feb 22, 2024 | 9,025.00 | 9,100.00 | 8,975.00 | 9,075.00 | 9,075.00 | 907,000 |
| Feb 21, 2024 | 9,050.00 | 9,075.00 | 8,900.00 | 9,025.00 | 9,025.00 | 1,770,800 |
| Feb 20, 2024 | 8,875.00 | 9,100.00 | 8,825.00 | 9,050.00 | 9,050.00 | 2,384,800 |
| Feb 19, 2024 | 8,850.00 | 8,900.00 | 8,825.00 | 8,825.00 | 8,825.00 | 1,291,600 |
| Feb 16, 2024 | 9,100.00 | 9,100.00 | 8,825.00 | 8,825.00 | 8,825.00 | 4,421,000 |
| Feb 15, 2024 | 8,800.00 | 9,300.00 | 8,800.00 | 9,100.00 | 9,100.00 | 6,885,100 |
| Feb 13, 2024 | 8,900.00 | 8,900.00 | 8,725.00 | 8,725.00 | 8,725.00 | 2,820,500 |
| Feb 12, 2024 | 8,800.00 | 8,975.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1,665,600 |
| Feb 07, 2024 | 9,050.00 | 9,050.00 | 8,800.00 | 8,800.00 | 8,800.00 | 3,200,200 |
| Feb 06, 2024 | 8,900.00 | 9,125.00 | 8,875.00 | 8,950.00 | 8,950.00 | 1,748,700 |
| Feb 05, 2024 | 8,975.00 | 9,025.00 | 8,875.00 | 8,900.00 | 8,900.00 | 1,355,400 |
| Feb 02, 2024 | 8,950.00 | 9,000.00 | 8,900.00 | 8,925.00 | 8,925.00 | 1,522,000 |
| Feb 01, 2024 | 9,025.00 | 9,050.00 | 8,925.00 | 8,925.00 | 8,925.00 | 1,845,800 |
| Jan 31, 2024 | 9,075.00 | 9,125.00 | 9,025.00 | 9,025.00 | 9,025.00 | 2,074,900 |
| Jan 30, 2024 | 9,150.00 | 9,150.00 | 9,050.00 | 9,075.00 | 9,075.00 | 931,200 |
| Jan 29, 2024 | 9,250.00 | 9,250.00 | 9,050.00 | 9,075.00 | 9,075.00 | 1,015,700 |
| Jan 26, 2024 | 9,375.00 | 9,375.00 | 9,100.00 | 9,225.00 | 9,225.00 | 1,357,500 |
| Jan 25, 2024 | 9,175.00 | 9,250.00 | 9,075.00 | 9,100.00 | 9,100.00 | 854,400 |
| Jan 24, 2024 | 9,050.00 | 9,225.00 | 8,950.00 | 9,225.00 | 9,225.00 | 1,937,400 |
| Jan 23, 2024 | 9,000.00 | 9,075.00 | 8,925.00 | 9,050.00 | 9,050.00 | 2,046,200 |
| Jan 22, 2024 | 9,150.00 | 9,175.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,321,100 |
| Jan 19, 2024 | 9,225.00 | 9,225.00 | 9,125.00 | 9,175.00 | 9,175.00 | 902,100 |
| Jan 18, 2024 | 9,175.00 | 9,250.00 | 9,150.00 | 9,150.00 | 9,150.00 | 925,000 |
| Jan 17, 2024 | 9,300.00 | 9,300.00 | 9,150.00 | 9,175.00 | 9,175.00 | 1,708,600 |
| Jan 16, 2024 | 9,225.00 | 9,325.00 | 9,175.00 | 9,275.00 | 9,275.00 | 745,800 |
| Jan 15, 2024 | 9,275.00 | 9,275.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1,551,300 |
| Jan 12, 2024 | 9,350.00 | 9,350.00 | 9,250.00 | 9,275.00 | 9,275.00 | 1,149,700 |
| Jan 11, 2024 | 9,225.00 | 9,350.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1,499,400 |
| Jan 10, 2024 | 9,150.00 | 9,250.00 | 9,150.00 | 9,150.00 | 9,150.00 | 821,700 |
| Jan 09, 2024 | 9,225.00 | 9,250.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1,253,400 |
| Jan 08, 2024 | 9,225.00 | 9,275.00 | 9,175.00 | 9,225.00 | 9,225.00 | 1,071,100 |
| Jan 05, 2024 | 9,325.00 | 9,375.00 | 9,225.00 | 9,225.00 | 9,225.00 | 2,135,900 |
| Jan 04, 2024 | 9,275.00 | 9,400.00 | 9,275.00 | 9,325.00 | 9,325.00 | 562,100 |
| Jan 03, 2024 | 9,425.00 | 9,450.00 | 9,300.00 | 9,300.00 | 9,300.00 | 626,300 |
| Jan 02, 2024 | 9,400.00 | 9,500.00 | 9,375.00 | 9,425.00 | 9,425.00 | 315,900 |
| Dec 29, 2023 | 9,425.00 | 9,450.00 | 9,325.00 | 9,400.00 | 9,400.00 | 1,286,900 |
| Dec 28, 2023 | 9,325.00 | 9,475.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1,052,800 |
| Dec 27, 2023 | 9,300.00 | 9,375.00 | 9,225.00 | 9,275.00 | 9,275.00 | 1,204,300 |
| Dec 22, 2023 | 9,200.00 | 9,325.00 | 9,175.00 | 9,275.00 | 9,275.00 | 608,300 |
| Dec 21, 2023 | 9,175.00 | 9,250.00 | 9,125.00 | 9,150.00 | 9,150.00 | 853,300 |
| Dec 20, 2023 | 9,250.00 | 9,325.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1,886,900 |
| Dec 19, 2023 | 9,300.00 | 9,375.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,116,500 |
| Dec 18, 2023 | 9,250.00 | 9,350.00 | 9,250.00 | 9,300.00 | 9,300.00 | 479,100 |
| Dec 15, 2023 | 9,300.00 | 9,425.00 | 9,275.00 | 9,300.00 | 9,300.00 | 1,921,300 |
| Dec 14, 2023 | 9,300.00 | 9,375.00 | 9,275.00 | 9,300.00 | 9,300.00 | 701,300 |
| Dec 13, 2023 | 9,375.00 | 9,375.00 | 9,175.00 | 9,300.00 | 9,300.00 | 2,452,000 |
| Dec 12, 2023 | 9,425.00 | 9,550.00 | 9,325.00 | 9,400.00 | 9,400.00 | 1,655,000 |
| Dec 11, 2023 | 9,400.00 | 9,450.00 | 9,325.00 | 9,425.00 | 9,425.00 | 544,000 |
| Dec 08, 2023 | 9,550.00 | 9,550.00 | 9,350.00 | 9,375.00 | 9,375.00 | 1,637,800 |
| Dec 07, 2023 | 9,500.00 | 9,600.00 | 9,400.00 | 9,525.00 | 9,525.00 | 1,020,200 |
| Dec 06, 2023 | 9,425.00 | 9,550.00 | 9,425.00 | 9,500.00 | 9,500.00 | 2,460,900 |
| Dec 05, 2023 | 9,375.00 | 9,475.00 | 9,275.00 | 9,475.00 | 9,475.00 | 1,702,600 |
| Dec 04, 2023 | 9,475.00 | 9,500.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1,855,800 |
| Dec 01, 2023 | 9,600.00 | 9,750.00 | 9,375.00 | 9,550.00 | 9,550.00 | 3,911,400 |
| Nov 30, 2023 | 9,325.00 | 10,200.00 | 9,275.00 | 10,200.00 | 10,200.00 | 4,742,900 |
| Nov 29, 2023 | 9,375.00 | 9,425.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1,202,600 |
| Nov 28, 2023 | 9,300.00 | 9,375.00 | 9,250.00 | 9,275.00 | 9,275.00 | 1,515,500 |
| Nov 27, 2023 | 9,300.00 | 9,425.00 | 9,250.00 | 9,250.00 | 9,250.00 | 1,138,400 |
| Nov 24, 2023 | 9,250.00 | 9,325.00 | 9,200.00 | 9,275.00 | 9,275.00 | 1,490,300 |
| Nov 23, 2023 | 9,225.00 | 9,400.00 | 9,225.00 | 9,250.00 | 9,250.00 | 1,768,700 |
| Nov 22, 2023 | 9,375.00 | 9,400.00 | 9,225.00 | 9,250.00 | 9,250.00 | 1,236,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.