PT Indocement Tunggal Prakarsa Tbk (IDX:INTP)
Indonesia · Delayed Price · Currency is IDR 6,700.00
+100.00 (1.52%)
Sep 29, 2025, 3:49 PM WIB
IDX:INTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.94% | 865,900 |
| Sep 25, 2025 | 6,800.00 | 6,825.00 | 6,725.00 | 6,800.00 | 6,800.00 | - | 888,500 |
| Sep 24, 2025 | 7,025.00 | 7,025.00 | 6,800.00 | 6,800.00 | 6,800.00 | -3.20% | 685,100 |
| Sep 23, 2025 | 7,025.00 | 7,050.00 | 6,925.00 | 7,025.00 | 7,025.00 | 0.72% | 1,162,600 |
| Sep 22, 2025 | 6,925.00 | 7,050.00 | 6,925.00 | 6,975.00 | 6,975.00 | 0.72% | 1,162,600 |
| Sep 19, 2025 | 6,825.00 | 7,000.00 | 6,825.00 | 6,925.00 | 6,925.00 | - | 2,717,300 |
| Sep 18, 2025 | 6,975.00 | 6,975.00 | 6,800.00 | 6,925.00 | 6,925.00 | - | 1,521,800 |
| Sep 17, 2025 | 6,925.00 | 6,950.00 | 6,825.00 | 6,925.00 | 6,925.00 | -0.36% | 1,302,800 |
| Sep 16, 2025 | 7,100.00 | 7,125.00 | 6,900.00 | 6,950.00 | 6,950.00 | -2.11% | 846,300 |
| Sep 15, 2025 | 7,175.00 | 7,250.00 | 7,075.00 | 7,100.00 | 7,100.00 | -0.70% | 557,100 |
| Sep 12, 2025 | 7,025.00 | 7,200.00 | 7,025.00 | 7,150.00 | 7,150.00 | 2.51% | 1,094,900 |
| Sep 11, 2025 | 7,000.00 | 7,025.00 | 6,825.00 | 6,975.00 | 6,975.00 | 1.82% | 1,635,000 |
| Sep 10, 2025 | 6,925.00 | 6,950.00 | 6,825.00 | 6,850.00 | 6,850.00 | -1.44% | 683,100 |
| Sep 9, 2025 | 6,800.00 | 6,975.00 | 6,700.00 | 6,950.00 | 6,950.00 | 0.72% | 2,845,300 |
| Sep 8, 2025 | 6,900.00 | 7,025.00 | 6,825.00 | 6,900.00 | 6,900.00 | - | 1,374,600 |
| Sep 4, 2025 | 7,000.00 | 7,025.00 | 6,850.00 | 6,900.00 | 6,900.00 | -1.43% | 1,081,300 |
| Sep 3, 2025 | 6,800.00 | 7,050.00 | 6,775.00 | 7,000.00 | 7,000.00 | 3.32% | 2,297,800 |
| Sep 2, 2025 | 6,775.00 | 6,875.00 | 6,775.00 | 6,775.00 | 6,775.00 | - | 1,564,800 |
| Sep 1, 2025 | 6,525.00 | 6,900.00 | 6,525.00 | 6,775.00 | 6,775.00 | -3.21% | 2,062,800 |
| Aug 29, 2025 | 6,875.00 | 7,025.00 | 6,650.00 | 7,000.00 | 7,000.00 | 1.08% | 7,281,200 |
| Aug 28, 2025 | 7,000.00 | 7,025.00 | 6,800.00 | 6,925.00 | 6,925.00 | -1.07% | 3,566,800 |
| Aug 27, 2025 | 7,075.00 | 7,100.00 | 6,750.00 | 7,000.00 | 7,000.00 | -1.06% | 5,109,300 |
| Aug 26, 2025 | 6,900.00 | 7,075.00 | 6,850.00 | 7,075.00 | 7,075.00 | 3.28% | 5,367,800 |
| Aug 25, 2025 | 6,625.00 | 6,850.00 | 6,575.00 | 6,850.00 | 6,850.00 | 3.79% | 3,657,500 |
| Aug 22, 2025 | 6,725.00 | 6,725.00 | 6,525.00 | 6,600.00 | 6,600.00 | - | 1,581,600 |
| Aug 21, 2025 | 6,500.00 | 6,625.00 | 6,450.00 | 6,600.00 | 6,600.00 | 1.93% | 1,821,800 |
| Aug 20, 2025 | 6,350.00 | 6,500.00 | 6,300.00 | 6,475.00 | 6,475.00 | 1.97% | 2,978,700 |
| Aug 19, 2025 | 6,475.00 | 6,475.00 | 6,275.00 | 6,350.00 | 6,350.00 | -1.93% | 3,103,900 |
| Aug 15, 2025 | 6,500.00 | 6,500.00 | 6,250.00 | 6,475.00 | 6,475.00 | -0.77% | 5,557,200 |
| Aug 14, 2025 | 6,450.00 | 6,525.00 | 6,275.00 | 6,525.00 | 6,525.00 | 1.16% | 3,171,700 |
| Aug 13, 2025 | 6,500.00 | 6,525.00 | 6,325.00 | 6,450.00 | 6,450.00 | 0.39% | 4,924,900 |
| Aug 12, 2025 | 6,725.00 | 6,750.00 | 6,425.00 | 6,425.00 | 6,425.00 | -3.38% | 5,822,100 |
| Aug 11, 2025 | 6,175.00 | 6,750.00 | 6,175.00 | 6,650.00 | 6,650.00 | 8.57% | 8,647,000 |
| Aug 8, 2025 | 6,125.00 | 6,175.00 | 6,100.00 | 6,125.00 | 6,125.00 | -0.41% | 4,182,100 |
| Aug 7, 2025 | 6,125.00 | 6,200.00 | 6,025.00 | 6,150.00 | 6,150.00 | 0.82% | 4,296,800 |
| Aug 6, 2025 | 6,100.00 | 6,225.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 5,116,600 |
| Aug 5, 2025 | 5,550.00 | 6,175.00 | 5,550.00 | 6,000.00 | 6,000.00 | 8.60% | 6,891,900 |
| Aug 4, 2025 | 5,600.00 | 5,675.00 | 5,450.00 | 5,525.00 | 5,525.00 | -1.34% | 2,144,600 |
| Aug 1, 2025 | 5,275.00 | 5,600.00 | 5,225.00 | 5,600.00 | 5,600.00 | 6.67% | 4,716,000 |
| Jul 31, 2025 | 5,200.00 | 5,350.00 | 5,100.00 | 5,250.00 | 5,250.00 | 0.96% | 4,364,100 |
| Jul 30, 2025 | 5,225.00 | 5,250.00 | 5,125.00 | 5,200.00 | 5,200.00 | -0.48% | 1,933,700 |
| Jul 29, 2025 | 5,225.00 | 5,275.00 | 5,125.00 | 5,225.00 | 5,225.00 | - | 2,410,100 |
| Jul 28, 2025 | 5,275.00 | 5,450.00 | 5,200.00 | 5,225.00 | 5,225.00 | -0.95% | 5,040,300 |
| Jul 25, 2025 | 5,200.00 | 5,275.00 | 5,175.00 | 5,275.00 | 5,275.00 | 1.44% | 1,111,700 |
| Jul 24, 2025 | 5,225.00 | 5,325.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.48% | 2,085,700 |
| Jul 23, 2025 | 5,125.00 | 5,225.00 | 5,075.00 | 5,225.00 | 5,225.00 | 2.96% | 1,105,900 |
| Jul 22, 2025 | 5,200.00 | 5,200.00 | 5,075.00 | 5,075.00 | 5,075.00 | -2.40% | 1,799,100 |
| Jul 21, 2025 | 5,200.00 | 5,250.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.46% | 2,443,900 |
| Jul 18, 2025 | 5,200.00 | 5,225.00 | 5,100.00 | 5,125.00 | 5,125.00 | -0.49% | 2,500,400 |
| Jul 17, 2025 | 5,425.00 | 5,475.00 | 5,150.00 | 5,150.00 | 5,150.00 | -5.07% | 4,753,200 |