PT Indocement Tunggal Prakarsa Tbk (FRA:ITP)
Germany · Delayed Price · Currency is EUR 0.2540
-0.0380 (-13.01%)
At close: Jul 31, 2025, 10:00 PM CET
FRA:ITP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5.51% | - |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -13.01% | - |
| Jul 30, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | - | 15.87% | 7,338 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.33% | 4,110 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2.38% | 4,110 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -0.79% | 4,110 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.42% | - |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 4,110 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -15.07% | - |
| Jul 21, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | - | 1.39% | 4,110 |
| Jul 18, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | - | 10.77% | 2,667 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -2.26% | 9,930 |
| Jul 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -0.75% | 9,930 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -0.74% | 9,930 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -0.74% | 9,930 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.49% | 9,930 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -0.74% | 9,930 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 0.75% | - |
| Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -8.84% | 9,930 |
| Jul 7, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | - | 13.95% | 9,930 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -14.00% | 12,000 |
| Jul 3, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | - | 3.45% | 12,000 |
| Jul 2, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | - | 12.40% | 2,637 |
| Jul 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.53% | - |
| Jun 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 0.77% | - |
| Jun 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 0.78% | 3,715 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -0.77% | - |
| Jun 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -12.75% | 3,715 |
| Jun 24, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | - | 13.74% | 3,715 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -4.38% | 5,000 |
| Jun 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.48% | 5,000 |
| Jun 19, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -5.59% | 5,000 |
| Jun 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -0.69% | - |
| Jun 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3.60% | - |
| Jun 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.42% | - |
| Jun 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.44% | 5,765 |
| Jun 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.46% | 2,227 |
| Jun 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 2,227 |
| Jun 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 6.20% | 2,227 |
| Jun 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -12.24% | - |
| Jun 6, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | - | 14.84% | 2,227 |
| Jun 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 0.79% | 12,000 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -4.51% | 12,000 |
| Jun 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -6.34% | 12,000 |
| Jun 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 12,000 |
| May 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -0.70% | 12,000 |
| May 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -0.69% | 12,000 |
| May 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| May 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.37% | - |
| May 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |