PT Indocement Tunggal Prakarsa Tbk (IDX:INTP)
Indonesia · Delayed Price · Currency is IDR 5,200.00
-100.00 (-1.89%)
Sep 18, 2026, 4:13 PM WIB
IDX:INTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,350.00 | 5,350.00 | 5,200.00 | 5,225.00 | 5,225.00 | -1.42% | 1,167,900 |
| Sep 17, 2026 | 5,250.00 | 5,325.00 | 5,250.00 | 5,300.00 | 5,300.00 | 1.44% | 624,900 |
| Sep 16, 2026 | 5,250.00 | 5,350.00 | 5,200.00 | 5,225.00 | 5,225.00 | - | 889,900 |
| Sep 15, 2026 | 5,125.00 | 5,275.00 | 5,125.00 | 5,225.00 | 5,225.00 | 2.45% | 712,000 |
| Sep 14, 2026 | 5,200.00 | 5,250.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 939,800 |
| Sep 11, 2026 | 5,225.00 | 5,275.00 | 5,175.00 | 5,200.00 | 5,200.00 | -0.48% | 743,800 |
| Sep 10, 2026 | 5,500.00 | 5,500.00 | 5,225.00 | 5,225.00 | 5,225.00 | -3.69% | 2,142,200 |
| Sep 9, 2026 | 5,500.00 | 5,500.00 | 5,425.00 | 5,425.00 | 5,425.00 | -1.36% | 473,500 |
| Sep 8, 2026 | 5,400.00 | 5,625.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.38% | 2,085,500 |
| Sep 7, 2026 | 5,800.00 | 5,800.00 | 5,425.00 | 5,425.00 | 5,425.00 | -0.46% | 964,200 |
| Sep 4, 2026 | 5,575.00 | 5,600.00 | 5,450.00 | 5,450.00 | 5,450.00 | -2.68% | 464,400 |
| Sep 3, 2026 | 5,475.00 | 5,600.00 | 5,450.00 | 5,600.00 | 5,600.00 | 2.28% | 956,100 |
| Sep 2, 2026 | 5,600.00 | 5,600.00 | 5,475.00 | 5,475.00 | 5,475.00 | -0.90% | 901,500 |
| Sep 1, 2026 | 5,600.00 | 5,675.00 | 5,500.00 | 5,525.00 | 5,525.00 | - | 903,500 |
| Aug 31, 2026 | 5,475.00 | 5,525.00 | 5,400.00 | 5,525.00 | 5,525.00 | 0.91% | 2,315,000 |
| Aug 28, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,475.00 | 5,475.00 | -2.23% | 2,993,700 |
| Aug 27, 2026 | 5,475.00 | 5,600.00 | 5,450.00 | 5,600.00 | 5,600.00 | 1.82% | 1,180,000 |
| Aug 26, 2026 | 5,675.00 | 5,675.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.08% | 2,622,500 |
| Aug 24, 2026 | 5,525.00 | 5,675.00 | 5,500.00 | 5,675.00 | 5,675.00 | 3.18% | 1,677,100 |
| Aug 21, 2026 | 5,550.00 | 5,675.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.90% | 2,371,300 |
| Aug 20, 2026 | 5,450.00 | 5,600.00 | 5,450.00 | 5,550.00 | 5,550.00 | 1.83% | 1,379,100 |
| Aug 19, 2026 | 5,500.00 | 5,525.00 | 5,350.00 | 5,450.00 | 5,450.00 | -0.91% | 2,745,600 |
| Aug 18, 2026 | 5,375.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 3.29% | 1,973,400 |
| Aug 14, 2026 | 5,250.00 | 5,350.00 | 5,200.00 | 5,325.00 | 5,325.00 | 1.43% | 943,700 |
| Aug 13, 2026 | 5,350.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,250.00 | -1.41% | 1,550,500 |
| Aug 12, 2026 | 5,350.00 | 5,350.00 | 5,275.00 | 5,325.00 | 5,325.00 | -0.47% | 1,847,200 |
| Aug 11, 2026 | 5,325.00 | 5,400.00 | 5,275.00 | 5,350.00 | 5,350.00 | - | 1,128,200 |
| Aug 10, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,350.00 | 5,350.00 | -0.93% | 2,579,800 |
| Aug 7, 2026 | 5,325.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1.41% | 2,389,200 |
| Aug 6, 2026 | 5,350.00 | 5,400.00 | 5,300.00 | 5,325.00 | 5,325.00 | 0.47% | 2,427,900 |
| Aug 5, 2026 | 5,000.00 | 5,375.00 | 4,970.00 | 5,300.00 | 5,300.00 | 5.47% | 5,355,300 |
| Aug 4, 2026 | 4,850.00 | 5,050.00 | 4,850.00 | 5,025.00 | 5,025.00 | 4.69% | 4,177,100 |
| Aug 3, 2026 | 4,630.00 | 4,870.00 | 4,630.00 | 4,800.00 | 4,800.00 | 2.78% | 2,296,400 |
| Jul 31, 2026 | 4,600.00 | 4,670.00 | 4,600.00 | 4,670.00 | 4,670.00 | 1.52% | 1,311,400 |
| Jul 30, 2026 | 4,540.00 | 4,630.00 | 4,530.00 | 4,600.00 | 4,600.00 | 1.10% | 922,700 |
| Jul 29, 2026 | 4,590.00 | 4,630.00 | 4,540.00 | 4,550.00 | 4,550.00 | -0.66% | 501,000 |
| Jul 28, 2026 | 4,560.00 | 4,600.00 | 4,550.00 | 4,580.00 | 4,580.00 | 0.44% | 228,800 |
| Jul 27, 2026 | 4,630.00 | 4,660.00 | 4,550.00 | 4,560.00 | 4,560.00 | -1.51% | 801,300 |
| Jul 24, 2026 | 4,630.00 | 4,640.00 | 4,590.00 | 4,630.00 | 4,630.00 | - | 913,200 |
| Jul 23, 2026 | 4,630.00 | 4,670.00 | 4,620.00 | 4,630.00 | 4,630.00 | 0.22% | 3,986,800 |
| Jul 22, 2026 | 4,670.00 | 4,670.00 | 4,610.00 | 4,620.00 | 4,620.00 | -0.86% | 774,900 |
| Jul 21, 2026 | 4,670.00 | 4,700.00 | 4,610.00 | 4,660.00 | 4,660.00 | - | 1,493,700 |
| Jul 20, 2026 | 4,700.00 | 4,750.00 | 4,650.00 | 4,660.00 | 4,660.00 | -0.85% | 789,700 |
| Jul 17, 2026 | 4,720.00 | 4,720.00 | 4,620.00 | 4,700.00 | 4,700.00 | - | 1,136,700 |
| Jul 16, 2026 | 4,590.00 | 4,710.00 | 4,590.00 | 4,700.00 | 4,700.00 | 2.40% | 783,200 |
| Jul 15, 2026 | 4,550.00 | 4,600.00 | 4,530.00 | 4,590.00 | 4,590.00 | 0.88% | 478,300 |
| 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 |