PT Indocement Tunggal Prakarsa Tbk (FRA:ITP)
Germany · Delayed Price · Currency is EUR 0.2400
-0.0060 (-2.44%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:ITP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | - | - |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Mar 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | - |
| Mar 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Mar 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.99% | - |
| Mar 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.90% | - |
| Mar 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.17% | - |
| Mar 10, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -0.69% | 1,700 |
| Mar 9, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 4.32% | 5,835 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.11% | - |
| Mar 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.19% | - |
| Mar 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | - |
| Mar 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.10% | - |
| Mar 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.67% | - |
| Feb 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | - |
| Feb 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.65% | - |
| Feb 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.29% | - |
| Feb 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.64% | - |
| Feb 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | - |
| Feb 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -11.43% | - |
| Feb 18, 2026 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 10.06% | 6,944 |
| Feb 17, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Feb 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.64% | - |
| Feb 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 11, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.88% | - |