PT Indocement Tunggal Prakarsa Tbk (FRA:ITP)
Germany · Delayed Price · Currency is EUR 0.3080
-0.0120 (-3.75%)
Last updated: Sep 30, 2025, 8:03 AM CET
FRA:ITP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.23% | 1,000 |
| Sep 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.62% | 1,000 |
| Sep 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.42% | 1,000 |
| Sep 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.37% | 1,000 |
| Sep 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.74% | 1,000 |
| Sep 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.99% | 1,000 |
| Sep 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.60% | 1,000 |
| Sep 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.19% | 1,000 |
| Sep 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.18% | 1,000 |
| Sep 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.41% | 1,000 |
| Sep 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.56% | 1,000 |
| Sep 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 5.36% | 1,000 |
| Sep 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.75% | 1,000 |
| Sep 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.40% | 1,000 |
| Sep 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.91% | 1,000 |
| Sep 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.18% | 1,000 |
| Sep 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.16% | 1,000 |
| Sep 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | 1,000 |
| Sep 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.98% | 1,000 |
| Sep 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1,000 |
| Sep 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.20% | 1,000 |
| Aug 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.35% | 1,000 |
| Aug 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.73% | 1,000 |
| Aug 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.14% | 1,000 |
| Aug 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.55% | 1,000 |
| Aug 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.81% | 1,000 |
| Aug 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.84% | 1,000 |
| Aug 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.52% | 1,000 |
| Aug 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | 1,000 |
| Aug 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.47% | 1,000 |
| Aug 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -7.95% | 1,000 |
| Aug 15, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 11.39% | 1,000 |
| Aug 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.25% | 7,338 |
| Aug 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.44% | 7,338 |
| Aug 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.20% | 7,338 |
| Aug 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 9.21% | 7,338 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.33% | 7,338 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 7,338 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 7,338 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 8.70% | 7,338 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.99% | 7,338 |
| Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.51% | 7,338 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.01% | 7,338 |
| Jul 30, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 15.87% | 7,338 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.33% | 4,110 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.38% | 4,110 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 4,110 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.42% | 4,110 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,110 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -15.07% | 4,110 |