PT Indocement Tunggal Prakarsa Tbk (ITP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.3780

-0.0340

(-8.25%)

As of 08:15AM CEST. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	10,000
May 08, 2024	0.3800	0.4120	0.3800	0.4120	0.4120	10,000
May 07, 2024	0.3900	0.4340	0.3900	0.4340	0.4340	1,840
May 06, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
May 03, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
May 02, 2024	0.4000	0.4320	0.3900	0.4320	0.4320	980
Apr 30, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Apr 29, 2024	0.4240	0.4500	0.4240	0.4500	0.4500	2,406
Apr 26, 2024	0.4240	0.4240	0.4240	0.4240	0.4240	-
Apr 25, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Apr 24, 2024	0.4280	0.4280	0.4280	0.4280	0.4280	-
Apr 23, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	-
Apr 22, 2024	0.4240	0.4240	0.4240	0.4240	0.4240	-
Apr 19, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Apr 18, 2024	0.4740	0.4740	0.4740	0.4740	0.4740	-
Apr 17, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Apr 16, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Apr 15, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Apr 12, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Apr 11, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Apr 10, 2024	0.4860	0.5150	0.4860	0.5150	0.5150	130
Apr 09, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Apr 08, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Apr 05, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	-
Apr 04, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	-
Apr 03, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Apr 02, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	1,000
Mar 28, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Mar 27, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Mar 26, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Mar 25, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Mar 22, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Mar 21, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Mar 20, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Mar 19, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Mar 18, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Mar 15, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Mar 14, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Mar 13, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Mar 12, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Mar 11, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Mar 08, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Mar 07, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Mar 06, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Mar 05, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Mar 04, 2024	0.5150	0.5400	0.5150	0.5400	0.5400	12
Mar 01, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Feb 29, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Feb 28, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 27, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 26, 2024	0.5250	0.5550	0.5250	0.5550	0.5550	57
Feb 23, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Feb 22, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Feb 21, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Feb 20, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Feb 19, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 16, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Feb 15, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 14, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 13, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Feb 12, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Feb 09, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Feb 08, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	6,000
Feb 07, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 06, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Feb 05, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Feb 02, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 01, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Jan 31, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Jan 30, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Jan 29, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Jan 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 25, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 24, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,500
Jan 23, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Jan 22, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Jan 19, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jan 18, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jan 17, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jan 16, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 15, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 12, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 11, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jan 10, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 09, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jan 08, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 05, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 04, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jan 03, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jan 02, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Dec 29, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 28, 2023	0.5350	0.5350	0.5350	0.5350	0.5350	-
Dec 27, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 22, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 21, 2023	0.5250	0.5250	0.5250	0.5250	0.5250	-
Dec 20, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 19, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 18, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 15, 2023	0.5350	0.5350	0.5350	0.5350	0.5350	-
Dec 14, 2023	0.5350	0.5350	0.5350	0.5350	0.5350	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7281-0.0007(-0.10%)

CRUDE OIL79.56+0.57(+0.72%)

Bitcoin CAD84,234.75-1,273.98(-1.49%)

PT Indocement Tunggal Prakarsa Tbk (ITP.F)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7281
-0.0007(-0.10%)

CRUDE OIL
79.56
+0.57(+0.72%)

Bitcoin CAD
84,234.75
-1,273.98(-1.49%)