PT Indocement Tunggal Prakarsa Tbk (FRA:ITP)
Germany · Delayed Price · Currency is EUR 0.2180
-0.0020 (-0.91%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:ITP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | - | -0.91% | - |
| Jun 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.85% | - |
| Jun 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | - |
| May 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | - |
| May 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.48% | - |
| May 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | - |
| May 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | - |
| May 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.78% | - |
| May 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| May 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.94% | - |
| May 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -13.11% | 20,000 |
| May 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,000 |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.81% | - |
| May 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 1,000 |
| May 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -10.95% | - |
| Apr 28, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 15.13% | 12,937 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | - |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -15.17% | - |
| Apr 22, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 16.94% | 18,671 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.46% | - |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -10.29% | - |
| Apr 14, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 9.68% | 41,850 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.29% | - |
| Apr 9, 2026 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 18.18% | 5,000 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | - |
| Apr 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -16.31% | - |
| Apr 2, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 10.16% | 40,000 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.56% | - |
| Mar 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.46% | - |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.17% | - |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.55% | - |
| Mar 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Mar 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Mar 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |