PT Indocement Tunggal Prakarsa Tbk (IDX:INTP)
Indonesia · Delayed Price · Currency is IDR 7,000.00
+25.00 (0.36%)
At close: Jan 19, 2026
IDX:INTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 6,875.00 | 7,025.00 | 6,800.00 | 6,975.00 | 6,975.00 | 1.82% | 1,237,200 |
| Jan 14, 2026 | 6,950.00 | 7,000.00 | 6,750.00 | 6,850.00 | 6,850.00 | -1.44% | 1,661,900 |
| Jan 13, 2026 | 6,925.00 | 6,975.00 | 6,775.00 | 6,950.00 | 6,950.00 | 1.09% | 2,585,500 |
| Jan 12, 2026 | 6,925.00 | 6,950.00 | 6,700.00 | 6,875.00 | 6,875.00 | -0.36% | 2,427,700 |
| Jan 9, 2026 | 6,800.00 | 6,900.00 | 6,725.00 | 6,900.00 | 6,900.00 | 1.47% | 1,815,800 |
| Jan 8, 2026 | 6,600.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 2.64% | 3,627,500 |
| Jan 7, 2026 | 7,150.00 | 7,175.00 | 6,625.00 | 6,625.00 | 6,625.00 | -6.69% | 3,055,500 |
| Jan 6, 2026 | 7,150.00 | 7,250.00 | 7,075.00 | 7,100.00 | 7,100.00 | -1.39% | 1,707,100 |
| Jan 5, 2026 | 7,375.00 | 7,450.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.70% | 639,800 |
| Jan 2, 2026 | 7,475.00 | 7,475.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.00% | 459,000 |
| Dec 30, 2025 | 7,000.00 | 7,475.00 | 6,875.00 | 7,475.00 | 7,475.00 | 6.79% | 6,871,200 |
| Dec 29, 2025 | 7,025.00 | 7,050.00 | 6,900.00 | 7,000.00 | 7,000.00 | -0.36% | 860,400 |
| Dec 24, 2025 | 6,875.00 | 7,075.00 | 6,875.00 | 7,025.00 | 7,025.00 | 0.36% | 744,000 |
| Dec 23, 2025 | 7,050.00 | 7,050.00 | 6,850.00 | 7,000.00 | 7,000.00 | -0.71% | 940,100 |
| Dec 22, 2025 | 6,850.00 | 7,100.00 | 6,825.00 | 7,050.00 | 7,050.00 | 1.44% | 1,106,300 |
| Dec 19, 2025 | 6,725.00 | 6,975.00 | 6,700.00 | 6,950.00 | 6,950.00 | 3.73% | 984,000 |
| Dec 18, 2025 | 6,850.00 | 6,875.00 | 6,650.00 | 6,700.00 | 6,700.00 | -1.83% | 948,300 |
| Dec 17, 2025 | 6,775.00 | 6,875.00 | 6,700.00 | 6,825.00 | 6,825.00 | 1.49% | 995,000 |
| Dec 16, 2025 | 6,875.00 | 6,875.00 | 6,725.00 | 6,725.00 | 6,725.00 | -2.89% | 334,000 |
| Dec 15, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,925.00 | 6,925.00 | 0.36% | 867,000 |
| Dec 12, 2025 | 6,950.00 | 6,950.00 | 6,750.00 | 6,900.00 | 6,900.00 | 1.10% | 1,043,900 |
| Dec 11, 2025 | 6,900.00 | 6,900.00 | 6,675.00 | 6,825.00 | 6,825.00 | 2.63% | 1,536,600 |
| Dec 10, 2025 | 6,550.00 | 6,675.00 | 6,500.00 | 6,650.00 | 6,650.00 | 1.92% | 917,300 |
| Dec 9, 2025 | 6,825.00 | 6,825.00 | 6,525.00 | 6,525.00 | 6,525.00 | -4.74% | 880,100 |
| Dec 8, 2025 | 6,925.00 | 6,950.00 | 6,650.00 | 6,850.00 | 6,850.00 | -0.72% | 524,100 |
| Dec 5, 2025 | 6,725.00 | 6,950.00 | 6,600.00 | 6,900.00 | 6,900.00 | 2.60% | 1,444,500 |
| Dec 4, 2025 | 6,650.00 | 6,725.00 | 6,400.00 | 6,725.00 | 6,725.00 | 1.51% | 2,028,400 |
| Dec 3, 2025 | 6,600.00 | 6,650.00 | 6,550.00 | 6,625.00 | 6,625.00 | 0.76% | 1,644,900 |
| Dec 2, 2025 | 6,550.00 | 6,650.00 | 6,500.00 | 6,575.00 | 6,575.00 | 0.38% | 754,100 |
| Dec 1, 2025 | 6,000.00 | 6,650.00 | 6,000.00 | 6,550.00 | 6,550.00 | -0.38% | 2,111,300 |
| Nov 28, 2025 | 6,750.00 | 6,750.00 | 6,525.00 | 6,575.00 | 6,575.00 | -2.95% | 1,966,200 |
| Nov 27, 2025 | 6,825.00 | 6,850.00 | 6,650.00 | 6,775.00 | 6,775.00 | -0.73% | 1,479,500 |
| Nov 26, 2025 | 6,600.00 | 6,850.00 | 6,425.00 | 6,825.00 | 6,825.00 | 3.80% | 2,700,100 |
| Nov 25, 2025 | 6,700.00 | 6,700.00 | 6,525.00 | 6,575.00 | 6,575.00 | -1.87% | 900,300 |
| Nov 24, 2025 | 6,800.00 | 6,900.00 | 6,650.00 | 6,700.00 | 6,700.00 | -1.47% | 2,060,700 |
| Nov 21, 2025 | 6,900.00 | 6,950.00 | 6,700.00 | 6,800.00 | 6,800.00 | -2.16% | 606,300 |
| Nov 20, 2025 | 7,050.00 | 7,125.00 | 6,950.00 | 6,950.00 | 6,950.00 | - | 1,518,300 |
| Nov 19, 2025 | 6,750.00 | 7,025.00 | 6,575.00 | 6,950.00 | 6,950.00 | 3.35% | 2,832,500 |
| Nov 18, 2025 | 6,750.00 | 6,825.00 | 6,650.00 | 6,725.00 | 6,725.00 | 0.37% | 1,574,800 |
| Nov 17, 2025 | 6,700.00 | 6,775.00 | 6,650.00 | 6,700.00 | 6,700.00 | 0.75% | 636,600 |
| Nov 14, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,650.00 | 6,650.00 | - | 1,601,700 |
| Nov 13, 2025 | 6,625.00 | 6,700.00 | 6,600.00 | 6,650.00 | 6,650.00 | 1.53% | 1,506,400 |
| Nov 12, 2025 | 6,700.00 | 6,700.00 | 6,450.00 | 6,550.00 | 6,550.00 | -2.24% | 1,750,600 |
| Nov 11, 2025 | 6,850.00 | 6,850.00 | 6,550.00 | 6,700.00 | 6,700.00 | -0.37% | 831,000 |
| Nov 10, 2025 | 6,800.00 | 6,825.00 | 6,675.00 | 6,725.00 | 6,725.00 | 0.75% | 2,412,500 |
| Nov 7, 2025 | 6,475.00 | 6,700.00 | 6,475.00 | 6,675.00 | 6,675.00 | 3.09% | 1,764,500 |
| Nov 6, 2025 | 6,250.00 | 6,475.00 | 6,250.00 | 6,475.00 | 6,475.00 | 4.02% | 1,252,900 |
| Nov 5, 2025 | 6,275.00 | 6,300.00 | 6,150.00 | 6,225.00 | 6,225.00 | - | 1,313,400 |
| Nov 4, 2025 | 6,400.00 | 6,400.00 | 6,175.00 | 6,225.00 | 6,225.00 | -2.73% | 2,098,000 |
| Nov 3, 2025 | 6,325.00 | 6,475.00 | 6,325.00 | 6,400.00 | 6,400.00 | 2.40% | 1,144,600 |