PT Indocement Tunggal Prakarsa Tbk (IDX:INTP)
Indonesia · Delayed Price · Currency is IDR 6,350.00
+100.00 (1.60%)
Oct 31, 2025, 2:50 PM WIB
IDX:INTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6,250.00 | 6,400.00 | 6,250.00 | 6,250.00 | 6,250.00 | -1.19% | 878,400 |
| Oct 29, 2025 | 6,325.00 | 6,475.00 | 6,325.00 | 6,325.00 | 6,325.00 | -0.39% | 518,500 |
| Oct 28, 2025 | 6,575.00 | 6,575.00 | 6,325.00 | 6,350.00 | 6,350.00 | - | 896,900 |
| Oct 27, 2025 | 6,450.00 | 6,525.00 | 6,300.00 | 6,350.00 | 6,350.00 | 0.40% | 1,210,400 |
| Oct 24, 2025 | 6,175.00 | 6,525.00 | 6,175.00 | 6,325.00 | 6,325.00 | 2.85% | 1,998,900 |
| Oct 23, 2025 | 6,000.00 | 6,250.00 | 6,000.00 | 6,150.00 | 6,150.00 | 0.82% | 838,300 |
| Oct 22, 2025 | 6,050.00 | 6,150.00 | 6,000.00 | 6,100.00 | 6,100.00 | 0.83% | 1,876,600 |
| Oct 21, 2025 | 6,275.00 | 6,300.00 | 6,000.00 | 6,050.00 | 6,050.00 | -0.82% | 804,500 |
| Oct 20, 2025 | 5,950.00 | 6,225.00 | 5,925.00 | 6,100.00 | 6,100.00 | 2.52% | 1,677,800 |
| Oct 17, 2025 | 5,975.00 | 6,025.00 | 5,850.00 | 5,950.00 | 5,950.00 | - | 408,700 |
| Oct 16, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 5,950.00 | 5,950.00 | 2.59% | 577,200 |
| Oct 15, 2025 | 5,950.00 | 5,975.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.52% | 1,563,500 |
| Oct 14, 2025 | 6,075.00 | 6,075.00 | 5,925.00 | 5,950.00 | 5,950.00 | -2.06% | 845,600 |
| Oct 13, 2025 | 6,125.00 | 6,175.00 | 6,025.00 | 6,075.00 | 6,075.00 | -1.22% | 1,663,800 |
| Oct 10, 2025 | 6,250.00 | 6,275.00 | 6,050.00 | 6,150.00 | 6,150.00 | -2.38% | 2,807,600 |
| Oct 9, 2025 | 6,550.00 | 6,550.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.82% | 1,961,900 |
| Oct 8, 2025 | 6,525.00 | 6,600.00 | 6,525.00 | 6,550.00 | 6,550.00 | 0.38% | 386,200 |
| Oct 7, 2025 | 6,800.00 | 6,800.00 | 6,500.00 | 6,525.00 | 6,525.00 | -3.69% | 1,187,300 |
| Oct 6, 2025 | 6,525.00 | 6,775.00 | 6,500.00 | 6,775.00 | 6,775.00 | 3.44% | 1,024,700 |
| Oct 3, 2025 | 6,525.00 | 6,575.00 | 6,475.00 | 6,550.00 | 6,550.00 | 0.38% | 1,185,300 |
| Oct 2, 2025 | 6,525.00 | 6,650.00 | 6,450.00 | 6,525.00 | 6,525.00 | - | 2,702,900 |
| Oct 1, 2025 | 6,650.00 | 6,650.00 | 6,475.00 | 6,525.00 | 6,525.00 | - | 2,559,400 |
| Sep 30, 2025 | 6,675.00 | 6,725.00 | 6,400.00 | 6,525.00 | 6,525.00 | -2.61% | 2,293,900 |
| Sep 29, 2025 | 6,600.00 | 6,725.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 861,700 |
| 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 |