PT Indocement Tunggal Prakarsa Tbk (IDX:INTP)
Indonesia · Delayed Price · Currency is IDR 6,725.00
-200.00 (-2.89%)
Aug 29, 2025, 9:48 AM WIB
IDX:INTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 5,550.00 | 5,550.00 | 5,375.00 | 5,425.00 | 5,425.00 | -0.91% | 1,217,100 |
| Jul 15, 2025 | 5,500.00 | 5,550.00 | 5,425.00 | 5,475.00 | 5,475.00 | -0.45% | 709,400 |
| Jul 14, 2025 | 5,475.00 | 5,525.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 922,700 |
| Jul 11, 2025 | 5,500.00 | 5,600.00 | 5,450.00 | 5,500.00 | 5,500.00 | 0.92% | 1,338,000 |
| Jul 10, 2025 | 5,475.00 | 5,550.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.46% | 1,140,000 |
| Jul 9, 2025 | 5,500.00 | 5,550.00 | 5,450.00 | 5,475.00 | 5,475.00 | - | 1,821,300 |
| Jul 8, 2025 | 5,275.00 | 5,550.00 | 5,250.00 | 5,475.00 | 5,475.00 | 3.79% | 1,673,400 |
| Jul 7, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,275.00 | 5,275.00 | -0.47% | 400,000 |
| Jul 4, 2025 | 5,400.00 | 5,400.00 | 5,225.00 | 5,300.00 | 5,300.00 | -0.93% | 530,200 |
| Jul 3, 2025 | 5,250.00 | 5,400.00 | 5,225.00 | 5,350.00 | 5,350.00 | 2.39% | 1,299,900 |
| Jul 2, 2025 | 5,300.00 | 5,300.00 | 5,100.00 | 5,225.00 | 5,225.00 | -0.48% | 2,195,200 |
| Jul 1, 2025 | 5,250.00 | 5,350.00 | 5,200.00 | 5,250.00 | 5,250.00 | -1.41% | 612,700 |
| Jun 30, 2025 | 5,275.00 | 5,425.00 | 5,250.00 | 5,325.00 | 5,325.00 | 0.95% | 1,050,800 |
| Jun 26, 2025 | 5,225.00 | 5,300.00 | 5,175.00 | 5,275.00 | 5,275.00 | 0.96% | 856,600 |
| Jun 25, 2025 | 5,450.00 | 5,450.00 | 5,200.00 | 5,225.00 | 5,225.00 | -1.42% | 3,009,700 |
| Jun 24, 2025 | 5,375.00 | 5,425.00 | 5,250.00 | 5,300.00 | 5,300.00 | - | 1,624,400 |
| Jun 23, 2025 | 5,450.00 | 5,500.00 | 5,225.00 | 5,300.00 | 5,300.00 | -3.64% | 3,301,400 |
| Jun 20, 2025 | 5,475.00 | 5,625.00 | 5,375.00 | 5,500.00 | 5,500.00 | -1.35% | 11,272,700 |
| Jun 19, 2025 | 5,750.00 | 5,775.00 | 5,400.00 | 5,575.00 | 5,575.00 | -2.62% | 1,933,100 |
| Jun 18, 2025 | 5,725.00 | 5,775.00 | 5,675.00 | 5,725.00 | 5,725.00 | 0.44% | 2,098,400 |