PT Indocement Tunggal Prakarsa Tbk (IDX:INTP)
Indonesia · Delayed Price · Currency is IDR 4,590.00
+40.00 (0.88%)
Jul 15, 2026, 4:09 PM WIB
IDX:INTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 4,550.00 | 4,590.00 | 4,530.00 | 4,580.00 | - | 0.66% | 293,000 |
| Jul 14, 2026 | 4,520.00 | 4,550.00 | 4,490.00 | 4,550.00 | 4,550.00 | 1.34% | 570,000 |
| Jul 13, 2026 | 4,490.00 | 4,510.00 | 4,470.00 | 4,490.00 | 4,490.00 | - | 839,600 |
| Jul 10, 2026 | 4,400.00 | 4,490.00 | 4,400.00 | 4,490.00 | 4,490.00 | 2.05% | 429,400 |
| Jul 9, 2026 | 4,400.00 | 4,410.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 1,649,200 |
| Jul 8, 2026 | 4,520.00 | 4,530.00 | 4,340.00 | 4,400.00 | 4,400.00 | -2.22% | 1,124,700 |
| Jul 7, 2026 | 4,280.00 | 4,500.00 | 4,280.00 | 4,500.00 | 4,500.00 | 5.88% | 3,094,800 |
| Jul 6, 2026 | 4,160.00 | 4,360.00 | 4,160.00 | 4,250.00 | 4,250.00 | 2.16% | 1,755,500 |
| Jul 3, 2026 | 4,220.00 | 4,240.00 | 4,150.00 | 4,160.00 | 4,160.00 | -1.42% | 712,300 |
| Jul 2, 2026 | 4,170.00 | 4,240.00 | 4,170.00 | 4,220.00 | 4,220.00 | 1.44% | 1,033,200 |
| Jul 1, 2026 | 4,160.00 | 4,200.00 | 4,150.00 | 4,160.00 | 4,160.00 | - | 786,600 |
| Jun 30, 2026 | 4,160.00 | 4,170.00 | 4,060.00 | 4,160.00 | 4,160.00 | - | 4,799,500 |
| Jun 29, 2026 | 4,210.00 | 4,210.00 | 4,090.00 | 4,160.00 | 4,160.00 | 0.24% | 1,997,200 |
| Jun 26, 2026 | 4,170.00 | 4,200.00 | 4,110.00 | 4,150.00 | 4,150.00 | -0.24% | 1,067,200 |
| Jun 25, 2026 | 4,070.00 | 4,260.00 | 4,020.00 | 4,160.00 | 4,160.00 | 1.22% | 2,326,700 |
| Jun 24, 2026 | 4,190.00 | 4,250.00 | 4,070.00 | 4,110.00 | 4,110.00 | -1.91% | 1,797,500 |
| Jun 23, 2026 | 4,000.00 | 4,200.00 | 3,990.00 | 4,190.00 | 4,190.00 | 4.75% | 2,715,900 |
| Jun 22, 2026 | 4,100.00 | 4,100.00 | 3,930.00 | 4,000.00 | 4,000.00 | -0.50% | 4,355,800 |
| Jun 19, 2026 | 4,180.00 | 4,220.00 | 4,020.00 | 4,020.00 | 4,020.00 | -3.60% | 4,340,200 |
| Jun 18, 2026 | 4,230.00 | 4,240.00 | 4,120.00 | 4,170.00 | 4,170.00 | -0.71% | 1,127,800 |
| Jun 17, 2026 | 4,260.00 | 4,310.00 | 4,190.00 | 4,200.00 | 4,200.00 | -0.94% | 2,413,600 |
| Jun 15, 2026 | 4,160.00 | 4,300.00 | 4,130.00 | 4,240.00 | 4,240.00 | 3.16% | 2,352,700 |
| Jun 12, 2026 | 4,190.00 | 4,240.00 | 4,090.00 | 4,110.00 | 4,110.00 | -1.20% | 2,337,500 |
| Jun 11, 2026 | 4,030.00 | 4,180.00 | 4,010.00 | 4,160.00 | 4,160.00 | 4.00% | 2,441,200 |
| Jun 10, 2026 | 4,000.00 | 4,050.00 | 3,990.00 | 4,000.00 | 4,000.00 | - | 3,252,300 |
| Jun 9, 2026 | 4,000.00 | 4,070.00 | 3,930.00 | 4,000.00 | 4,000.00 | - | 6,240,400 |
| Jun 8, 2026 | 4,040.00 | 4,090.00 | 3,880.00 | 4,000.00 | 4,000.00 | -1.23% | 4,041,800 |
| Jun 5, 2026 | 4,250.00 | 4,260.00 | 4,050.00 | 4,050.00 | 4,050.00 | -5.15% | 4,556,100 |
| Jun 4, 2026 | 4,440.00 | 4,440.00 | 4,210.00 | 4,270.00 | 4,270.00 | -4.73% | 5,174,100 |
| Jun 3, 2026 | 5,000.00 | 5,050.00 | 4,930.00 | 4,950.00 | 4,482.00 | -0.40% | 6,637,100 |
| Jun 2, 2026 | 4,950.00 | 5,050.00 | 4,900.00 | 4,970.00 | 4,500.11 | 1.43% | 5,318,800 |
| May 29, 2026 | 4,990.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,436.73 | -1.80% | 7,926,000 |
| May 26, 2026 | 4,920.00 | 5,100.00 | 4,890.00 | 4,990.00 | 4,518.22 | 1.84% | 7,039,900 |
| May 25, 2026 | 4,950.00 | 5,100.00 | 4,890.00 | 4,900.00 | 4,436.73 | - | 4,506,100 |
| May 22, 2026 | 4,860.00 | 4,920.00 | 4,810.00 | 4,900.00 | 4,436.73 | 1.87% | 1,635,100 |
| May 21, 2026 | 4,750.00 | 4,830.00 | 4,740.00 | 4,810.00 | 4,355.24 | 1.26% | 1,486,800 |
| May 20, 2026 | 4,820.00 | 4,830.00 | 4,720.00 | 4,750.00 | 4,300.91 | -1.66% | 2,850,300 |
| May 19, 2026 | 4,880.00 | 4,900.00 | 4,750.00 | 4,830.00 | 4,373.35 | -1.02% | 2,809,800 |
| May 18, 2026 | 5,075.00 | 5,075.00 | 4,860.00 | 4,880.00 | 4,418.62 | -3.84% | 2,365,300 |
| May 13, 2026 | 5,200.00 | 5,225.00 | 5,075.00 | 5,075.00 | 4,595.18 | -2.40% | 686,200 |
| May 12, 2026 | 5,275.00 | 5,275.00 | 5,100.00 | 5,200.00 | 4,708.36 | -0.48% | 783,300 |
| May 11, 2026 | 5,100.00 | 5,225.00 | 5,075.00 | 5,225.00 | 4,731.00 | 2.96% | 529,300 |
| May 8, 2026 | 5,225.00 | 5,225.00 | 5,075.00 | 5,075.00 | 4,595.18 | -2.87% | 1,013,900 |
| May 7, 2026 | 5,125.00 | 5,300.00 | 5,125.00 | 5,225.00 | 4,731.00 | 2.45% | 1,224,700 |
| May 6, 2026 | 5,150.00 | 5,200.00 | 5,075.00 | 5,100.00 | 4,617.82 | -0.97% | 1,203,200 |
| May 5, 2026 | 5,125.00 | 5,175.00 | 5,075.00 | 5,150.00 | 4,663.09 | 0.49% | 592,000 |
| May 4, 2026 | 5,225.00 | 5,225.00 | 5,075.00 | 5,125.00 | 4,640.45 | -1.44% | 702,900 |
| Apr 30, 2026 | 5,200.00 | 5,225.00 | 5,175.00 | 5,200.00 | 4,708.36 | - | 2,949,500 |
| Apr 29, 2026 | 5,175.00 | 5,225.00 | 5,100.00 | 5,200.00 | 4,708.36 | 0.97% | 1,179,900 |
| Apr 28, 2026 | 5,250.00 | 5,275.00 | 5,075.00 | 5,150.00 | 4,663.09 | -1.90% | 776,000 |