PT Indocement Tunggal Prakarsa Tbk (IDX:INTP)
Indonesia · Delayed Price · Currency is IDR 4,270.00
-680.00 (-13.74%)
Jun 4, 2026, 4:10 PM WIB
IDX:INTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 5,275.00 | 5,300.00 | 5,125.00 | 5,250.00 | 4,753.64 | -0.94% | 1,197,200 |
| Apr 24, 2026 | 5,375.00 | 5,425.00 | 5,225.00 | 5,300.00 | 4,798.91 | -1.40% | 1,254,800 |
| Apr 23, 2026 | 5,600.00 | 5,600.00 | 5,325.00 | 5,375.00 | 4,866.82 | -3.59% | 1,081,600 |
| Apr 22, 2026 | 5,500.00 | 5,625.00 | 5,475.00 | 5,575.00 | 5,047.91 | 1.36% | 873,100 |
| Apr 21, 2026 | 5,375.00 | 5,500.00 | 5,350.00 | 5,500.00 | 4,980.00 | 1.38% | 694,800 |
| Apr 20, 2026 | 5,575.00 | 5,600.00 | 5,400.00 | 5,425.00 | 4,912.09 | -1.36% | 881,200 |
| Apr 17, 2026 | 5,400.00 | 5,550.00 | 5,375.00 | 5,500.00 | 4,980.00 | 2.33% | 991,400 |
| Apr 16, 2026 | 5,300.00 | 5,425.00 | 5,300.00 | 5,375.00 | 4,866.82 | 1.90% | 1,969,300 |
| Apr 15, 2026 | 5,375.00 | 5,400.00 | 5,250.00 | 5,275.00 | 4,776.27 | -0.94% | 2,788,900 |
| Apr 14, 2026 | 5,425.00 | 5,475.00 | 5,275.00 | 5,325.00 | 4,821.55 | 0.47% | 1,555,000 |
| Apr 13, 2026 | 5,275.00 | 5,500.00 | 5,250.00 | 5,300.00 | 4,798.91 | - | 2,669,400 |
| Apr 10, 2026 | 5,375.00 | 5,400.00 | 5,275.00 | 5,300.00 | 4,798.91 | -0.93% | 945,000 |
| Apr 9, 2026 | 5,200.00 | 5,350.00 | 5,175.00 | 5,350.00 | 4,844.18 | 2.88% | 1,157,500 |
| Apr 8, 2026 | 5,100.00 | 5,275.00 | 5,100.00 | 5,200.00 | 4,708.36 | 3.48% | 1,255,200 |
| Apr 7, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,025.00 | 4,549.91 | -1.95% | 769,000 |
| Apr 6, 2026 | 5,125.00 | 5,150.00 | 5,025.00 | 5,125.00 | 4,640.45 | - | 645,700 |
| Apr 2, 2026 | 5,300.00 | 5,300.00 | 5,125.00 | 5,125.00 | 4,640.45 | -3.76% | 997,200 |
| Apr 1, 2026 | 5,300.00 | 5,425.00 | 5,225.00 | 5,325.00 | 4,821.55 | 5.45% | 1,730,700 |
| Mar 31, 2026 | 5,150.00 | 5,150.00 | 5,000.00 | 5,050.00 | 4,572.55 | -2.42% | 2,157,700 |
| Mar 30, 2026 | 5,200.00 | 5,250.00 | 5,100.00 | 5,175.00 | 4,685.73 | -1.43% | 1,224,200 |
| Mar 27, 2026 | 5,375.00 | 5,375.00 | 5,225.00 | 5,250.00 | 4,753.64 | -2.33% | 546,600 |
| Mar 26, 2026 | 5,400.00 | 5,450.00 | 5,300.00 | 5,375.00 | 4,866.82 | - | 1,487,600 |
| Mar 25, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,375.00 | 4,866.82 | -2.27% | 1,169,200 |
| Mar 17, 2026 | 5,475.00 | 5,500.00 | 5,400.00 | 5,500.00 | 4,980.00 | 1.38% | 505,500 |
| Mar 16, 2026 | 5,400.00 | 5,450.00 | 5,200.00 | 5,425.00 | 4,912.09 | 0.46% | 1,356,200 |
| Mar 13, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 4,889.45 | -2.70% | 858,200 |
| Mar 12, 2026 | 5,725.00 | 5,750.00 | 5,525.00 | 5,550.00 | 5,025.27 | -3.48% | 555,100 |
| Mar 11, 2026 | 5,600.00 | 5,800.00 | 5,475.00 | 5,750.00 | 5,206.36 | 3.60% | 833,900 |