PT Indocement Tunggal Prakarsa Tbk (IDX:INTP)
Indonesia · Delayed Price · Currency is IDR 5,500.00
-300.00 (-5.17%)
Oct 29, 2026, 4:13 PM WIB
IDX:INTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5,800.00 | 5,850.00 | 5,500.00 | 5,500.00 | 5,500.00 | -5.17% | 694,400 |
| Oct 28, 2026 | 5,925.00 | 5,975.00 | 5,750.00 | 5,800.00 | 5,800.00 | -2.52% | 1,424,000 |
| Oct 27, 2026 | 5,625.00 | 5,950.00 | 5,450.00 | 5,950.00 | 5,950.00 | 5.78% | 11,120,300 |
| Oct 26, 2026 | 5,650.00 | 5,750.00 | 5,575.00 | 5,625.00 | 5,625.00 | -0.44% | 1,368,200 |
| Oct 23, 2026 | 5,625.00 | 5,775.00 | 5,575.00 | 5,650.00 | 5,650.00 | 0.44% | 1,375,300 |
| Oct 22, 2026 | 5,500.00 | 5,750.00 | 5,400.00 | 5,625.00 | 5,625.00 | 2.27% | 2,085,100 |
| Oct 21, 2026 | 5,450.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 0.92% | 1,998,200 |
| Oct 20, 2026 | 5,100.00 | 5,450.00 | 5,025.00 | 5,450.00 | 5,450.00 | 8.46% | 1,704,400 |
| Oct 19, 2026 | 5,025.00 | 5,150.00 | 4,860.00 | 5,025.00 | 5,025.00 | -2.43% | 3,067,600 |
| Oct 16, 2026 | 5,025.00 | 5,225.00 | 4,570.00 | 5,150.00 | 5,150.00 | -4.19% | 4,752,900 |
| Oct 15, 2026 | 5,225.00 | 5,375.00 | 5,175.00 | 5,375.00 | 5,375.00 | 2.38% | 1,217,400 |
| Oct 14, 2026 | 5,250.00 | 5,375.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.96% | 1,795,300 |
| Oct 13, 2026 | 5,225.00 | 5,275.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 1,273,400 |
| Oct 12, 2026 | 5,050.00 | 5,275.00 | 5,025.00 | 5,200.00 | 5,200.00 | 2.97% | 2,996,600 |
| Oct 9, 2026 | 4,900.00 | 5,125.00 | 4,900.00 | 5,050.00 | 5,050.00 | 2.02% | 533,600 |
| Oct 8, 2026 | 4,960.00 | 5,000.00 | 4,900.00 | 4,950.00 | 4,950.00 | -0.20% | 1,056,000 |
| Oct 7, 2026 | 5,025.00 | 5,075.00 | 4,920.00 | 4,960.00 | 4,960.00 | -2.27% | 768,100 |
| Oct 6, 2026 | 5,050.00 | 5,100.00 | 4,970.00 | 5,075.00 | 5,075.00 | 1.00% | 600,800 |
| Oct 5, 2026 | 4,900.00 | 5,025.00 | 4,900.00 | 5,025.00 | 5,025.00 | 2.97% | 1,229,600 |
| Oct 2, 2026 | 4,820.00 | 4,930.00 | 4,780.00 | 4,880.00 | 4,880.00 | 1.24% | 1,038,600 |
| Oct 1, 2026 | 4,850.00 | 4,880.00 | 4,760.00 | 4,820.00 | 4,820.00 | -0.82% | 728,400 |
| Sep 30, 2026 | 5,000.00 | 5,000.00 | 4,830.00 | 4,860.00 | 4,860.00 | -2.80% | 1,657,400 |
| Sep 29, 2026 | 4,960.00 | 5,025.00 | 4,840.00 | 5,000.00 | 5,000.00 | 0.81% | 698,600 |
| Sep 28, 2026 | 5,075.00 | 5,075.00 | 4,920.00 | 4,960.00 | 4,960.00 | -2.27% | 943,200 |
| Sep 25, 2026 | 5,150.00 | 5,200.00 | 5,075.00 | 5,075.00 | 5,075.00 | -1.46% | 1,615,100 |
| Sep 24, 2026 | 5,250.00 | 5,250.00 | 5,150.00 | 5,150.00 | 5,150.00 | -1.90% | 871,900 |
| Sep 23, 2026 | 5,125.00 | 5,300.00 | 5,025.00 | 5,250.00 | 5,250.00 | 1.94% | 1,365,400 |
| Sep 22, 2026 | 5,250.00 | 5,275.00 | 5,150.00 | 5,150.00 | 5,150.00 | -1.90% | 825,900 |
| Sep 21, 2026 | 5,200.00 | 5,325.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.96% | 675,800 |
| Sep 18, 2026 | 5,350.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 3,302,500 |
| 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 | - | 903,600 |
| 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 |