Skip to main content
logo
PT Indocement Tunggal Prakarsa Tbk (IDX:INTP)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,725.00
+100.00 (1.51%)
At close: Dec 4, 2025

IDX:INTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256,650.006,725.006,400.006,725.006,725.001.51%2,028,400
Dec 3, 20256,600.006,650.006,550.006,625.006,625.000.76%1,644,900
Dec 2, 20256,550.006,650.006,500.006,575.006,575.000.38%754,100
Dec 1, 20256,000.006,650.006,000.006,550.006,550.00-0.38%2,111,300
Nov 28, 20256,750.006,750.006,525.006,575.006,575.00-2.95%1,966,200
Nov 27, 20256,825.006,850.006,650.006,775.006,775.00-0.73%1,479,500
Nov 26, 20256,600.006,850.006,425.006,825.006,825.003.80%2,700,100
Nov 25, 20256,700.006,700.006,525.006,575.006,575.00-1.87%900,300
Nov 24, 20256,800.006,900.006,650.006,700.006,700.00-1.47%2,060,700
Nov 21, 20256,900.006,950.006,700.006,800.006,800.00-2.16%606,300
Nov 20, 20257,050.007,125.006,950.006,950.006,950.00-1,518,300
Nov 19, 20256,750.007,025.006,575.006,950.006,950.003.35%2,832,500
Nov 18, 20256,750.006,825.006,650.006,725.006,725.000.37%1,574,800
Nov 17, 20256,700.006,775.006,650.006,700.006,700.000.75%636,600
Nov 14, 20256,600.006,800.006,600.006,650.006,650.00-1,601,700
Nov 13, 20256,625.006,700.006,600.006,650.006,650.001.53%1,506,400
Nov 12, 20256,700.006,700.006,450.006,550.006,550.00-2.24%1,750,600
Nov 11, 20256,850.006,850.006,550.006,700.006,700.00-0.37%831,000
Nov 10, 20256,800.006,825.006,675.006,725.006,725.000.75%2,412,500
Nov 7, 20256,475.006,700.006,475.006,675.006,675.003.09%1,764,500
Nov 6, 20256,250.006,475.006,250.006,475.006,475.004.02%1,252,900
Nov 5, 20256,275.006,300.006,150.006,225.006,225.00-1,313,400
Nov 4, 20256,400.006,400.006,175.006,225.006,225.00-2.73%2,098,000
Nov 3, 20256,325.006,475.006,325.006,400.006,400.002.40%1,144,600
Oct 31, 20256,300.006,450.006,200.006,250.006,250.00-855,600
Oct 30, 20256,250.006,400.006,250.006,250.006,250.00-1.19%877,700
Oct 29, 20256,325.006,475.006,325.006,325.006,325.00-0.39%518,500
Oct 28, 20256,575.006,575.006,325.006,350.006,350.00-896,900
Oct 27, 20256,450.006,525.006,300.006,350.006,350.000.40%1,210,400
Oct 24, 20256,175.006,525.006,175.006,325.006,325.002.85%1,998,900
Oct 23, 20256,000.006,250.006,000.006,150.006,150.000.82%838,300
Oct 22, 20256,050.006,150.006,000.006,100.006,100.000.83%1,876,600
Oct 21, 20256,275.006,300.006,000.006,050.006,050.00-0.82%804,500
Oct 20, 20255,950.006,225.005,925.006,100.006,100.002.52%1,677,800
Oct 17, 20255,975.006,025.005,850.005,950.005,950.00-408,700
Oct 16, 20255,800.006,000.005,800.005,950.005,950.002.59%577,200
Oct 15, 20255,950.005,975.005,800.005,800.005,800.00-2.52%1,563,500
Oct 14, 20256,075.006,075.005,925.005,950.005,950.00-2.06%845,600
Oct 13, 20256,125.006,175.006,025.006,075.006,075.00-1.22%1,663,800
Oct 10, 20256,250.006,275.006,050.006,150.006,150.00-2.38%2,807,600
Oct 9, 20256,550.006,550.006,300.006,300.006,300.00-3.82%1,961,900
Oct 8, 20256,525.006,600.006,525.006,550.006,550.000.38%386,200
Oct 7, 20256,800.006,800.006,500.006,525.006,525.00-3.69%1,187,300
Oct 6, 20256,525.006,775.006,500.006,775.006,775.003.44%1,024,700
Oct 3, 20256,525.006,575.006,475.006,550.006,550.000.38%1,185,300
Oct 2, 20256,525.006,650.006,450.006,525.006,525.00-2,702,900
Oct 1, 20256,650.006,650.006,475.006,525.006,525.00-2,559,400
Sep 30, 20256,675.006,725.006,400.006,525.006,525.00-2.61%2,293,900
Sep 29, 20256,600.006,725.006,600.006,700.006,700.001.52%861,700
Sep 26, 20256,800.006,800.006,600.006,600.006,600.00-2.94%865,900