PT Indocement Tunggal Prakarsa Tbk (FRA:ITP)
Germany · Delayed Price · Currency is EUR 0.3020
+0.0040 (1.34%)
At close: Oct 23, 2025
FRA:ITP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.34% | 4,000 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.36% | 4,000 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4,000 |
| Oct 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.08% | 4,000 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.37% | 4,000 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.10% | 4,000 |
| Oct 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.72% | 4,000 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | 4,000 |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.99% | 4,000 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.82% | 4,000 |
| Oct 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -12.78% | 4,000 |
| Oct 8, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 13.21% | 4,000 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 8,000 |
| Oct 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,000 |
| Oct 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | 1,000 |
| Oct 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.64% | 1,000 |
| Oct 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.95% | 1,000 |
| Sep 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.75% | - |
| Sep 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.23% | - |
| Sep 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.62% | - |
| Sep 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.42% | - |
| Sep 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.37% | - |
| 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 |