PT Indocement Tunggal Prakarsa Tbk (IDX:INTP)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,600.00
+350.00 (6.67%)
Aug 1, 2025, 4:14 PM WIB

IDX:INTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255,275.005,600.005,225.005,600.005,600.006.67%4,716,000
Jul 31, 20255,200.005,350.005,100.005,250.005,250.000.96%4,364,100
Jul 30, 20255,225.005,250.005,125.005,200.005,200.00-0.48%1,933,700
Jul 29, 20255,225.005,275.005,125.005,225.005,225.00-2,410,100
Jul 28, 20255,275.005,450.005,200.005,225.005,225.00-0.95%5,040,300
Jul 25, 20255,200.005,275.005,175.005,275.005,275.001.44%1,111,700
Jul 24, 20255,225.005,325.005,200.005,200.005,200.00-0.48%2,085,700
Jul 23, 20255,125.005,225.005,075.005,225.005,225.002.96%1,105,900
Jul 22, 20255,200.005,200.005,075.005,075.005,075.00-2.40%1,799,100
Jul 21, 20255,200.005,250.005,100.005,200.005,200.001.46%2,443,900
Jul 18, 20255,200.005,225.005,100.005,125.005,125.00-0.49%2,500,400
Jul 17, 20255,425.005,475.005,150.005,150.005,150.00-5.07%4,753,200
Jul 16, 20255,550.005,550.005,375.005,425.005,425.00-0.91%1,217,100
Jul 15, 20255,500.005,550.005,425.005,475.005,475.00-0.45%709,400
Jul 14, 20255,475.005,525.005,400.005,500.005,500.00-922,700
Jul 11, 20255,500.005,600.005,450.005,500.005,500.000.92%1,338,000
Jul 10, 20255,475.005,550.005,450.005,450.005,450.00-0.46%1,140,000
Jul 9, 20255,500.005,550.005,450.005,475.005,475.00-1,821,300
Jul 8, 20255,275.005,550.005,250.005,475.005,475.003.79%1,673,400
Jul 7, 20255,300.005,300.005,200.005,275.005,275.00-0.47%400,000
Jul 4, 20255,400.005,400.005,225.005,300.005,300.00-0.93%530,200
Jul 3, 20255,250.005,400.005,225.005,350.005,350.002.39%1,299,900
Jul 2, 20255,300.005,300.005,100.005,225.005,225.00-0.48%2,195,200
Jul 1, 20255,250.005,350.005,200.005,250.005,250.00-1.41%612,700
Jun 30, 20255,275.005,425.005,250.005,325.005,325.000.95%1,050,800
Jun 26, 20255,225.005,300.005,175.005,275.005,275.000.96%856,600
Jun 25, 20255,450.005,450.005,200.005,225.005,225.00-1.42%3,009,700
Jun 24, 20255,375.005,425.005,250.005,300.005,300.00-1,624,400
Jun 23, 20255,450.005,500.005,225.005,300.005,300.00-3.64%3,301,400
Jun 20, 20255,475.005,625.005,375.005,500.005,500.00-1.35%11,272,700
Jun 19, 20255,750.005,775.005,400.005,575.005,575.00-2.62%1,933,100
Jun 18, 20255,725.005,775.005,675.005,725.005,725.000.44%2,098,400
Jun 17, 20255,700.005,775.005,675.005,700.005,700.000.88%3,826,100
Jun 16, 20255,600.005,650.005,575.005,650.005,650.00-1,858,400
Jun 13, 20255,575.005,675.005,525.005,650.005,650.001.35%4,088,500
Jun 12, 20255,575.005,625.005,500.005,575.005,575.000.45%2,350,000
Jun 11, 20255,575.005,575.005,450.005,550.005,550.00-3,877,200
Jun 10, 20255,175.005,575.005,175.005,550.005,550.007.77%6,604,600
Jun 5, 20255,100.005,150.005,025.005,150.005,150.000.98%2,677,300
Jun 4, 20255,325.005,350.005,050.005,100.005,100.00-3.32%3,606,200
Jun 3, 20255,375.005,375.005,225.005,275.005,275.00-5.80%2,830,300
Jun 2, 20255,675.005,675.005,400.005,600.005,341.00-5,878,400
May 28, 20255,650.005,700.005,550.005,600.005,341.00-0.88%3,412,400
May 27, 20255,700.005,775.005,625.005,650.005,388.69-0.88%2,118,400
May 26, 20255,800.005,825.005,675.005,700.005,436.38-1.30%3,714,900
May 23, 20255,750.005,900.005,650.005,775.005,507.912.67%6,614,500
May 22, 20255,350.005,725.005,300.005,625.005,364.845.63%9,269,500
May 21, 20255,175.005,350.005,175.005,325.005,078.723.40%3,836,900
May 20, 20255,525.005,600.005,100.005,150.004,911.81-6.36%7,491,900
May 19, 20255,400.005,750.005,375.005,500.005,245.632.80%9,315,000