Skip to main content
logo
PT Indocement Tunggal Prakarsa Tbk (IDX:INTP)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,475.00
-25.00 (-0.45%)
Aug 27, 2026, 11:50 AM WIB

IDX:INTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20265,475.005,525.005,450.005,475.00--0.45%225,200
Aug 26, 20265,675.005,675.005,500.005,500.005,500.00-3.08%2,622,500
Aug 24, 20265,525.005,675.005,500.005,675.005,675.003.18%1,677,100
Aug 21, 20265,550.005,675.005,500.005,500.005,500.00-0.90%2,371,300
Aug 20, 20265,450.005,600.005,450.005,550.005,550.001.83%1,379,100
Aug 19, 20265,500.005,525.005,350.005,450.005,450.00-0.91%2,745,600
Aug 18, 20265,375.005,500.005,300.005,500.005,500.003.29%1,973,400
Aug 14, 20265,250.005,350.005,200.005,325.005,325.001.43%943,700
Aug 13, 20265,350.005,350.005,250.005,250.005,250.00-1.41%1,550,500
Aug 12, 20265,350.005,350.005,275.005,325.005,325.00-0.47%1,847,200
Aug 11, 20265,325.005,400.005,275.005,350.005,350.00-1,128,200
Aug 10, 20265,400.005,400.005,200.005,350.005,350.00-0.93%2,579,800
Aug 7, 20265,325.005,400.005,200.005,400.005,400.001.41%2,389,200
Aug 6, 20265,350.005,400.005,300.005,325.005,325.000.47%2,427,900
Aug 5, 20265,000.005,375.004,970.005,300.005,300.005.47%5,355,300
Aug 4, 20264,850.005,050.004,850.005,025.005,025.004.69%4,177,100
Aug 3, 20264,630.004,870.004,630.004,800.004,800.002.78%2,296,400
Jul 31, 20264,600.004,670.004,600.004,670.004,670.001.52%1,311,400
Jul 30, 20264,540.004,630.004,530.004,600.004,600.001.10%922,700
Jul 29, 20264,590.004,630.004,540.004,550.004,550.00-0.66%501,000
Jul 28, 20264,560.004,600.004,550.004,580.004,580.000.44%228,800
Jul 27, 20264,630.004,660.004,550.004,560.004,560.00-1.51%801,300
Jul 24, 20264,630.004,640.004,590.004,630.004,630.00-913,200
Jul 23, 20264,630.004,670.004,620.004,630.004,630.000.22%3,986,800
Jul 22, 20264,670.004,670.004,610.004,620.004,620.00-0.86%774,900
Jul 21, 20264,670.004,700.004,610.004,660.004,660.00-1,493,700
Jul 20, 20264,700.004,750.004,650.004,660.004,660.00-0.85%789,700
Jul 17, 20264,720.004,720.004,620.004,700.004,700.00-1,136,700
Jul 16, 20264,590.004,710.004,590.004,700.004,700.002.40%783,200
Jul 15, 20264,550.004,600.004,530.004,590.004,590.000.88%478,300
Jul 14, 20264,520.004,550.004,490.004,550.004,550.001.34%570,000
Jul 13, 20264,490.004,510.004,470.004,490.004,490.00-839,600
Jul 10, 20264,400.004,490.004,400.004,490.004,490.002.05%429,400
Jul 9, 20264,400.004,410.004,400.004,400.004,400.00-1,649,200
Jul 8, 20264,520.004,530.004,340.004,400.004,400.00-2.22%1,124,700
Jul 7, 20264,280.004,500.004,280.004,500.004,500.005.88%3,094,800
Jul 6, 20264,160.004,360.004,160.004,250.004,250.002.16%1,755,500
Jul 3, 20264,220.004,240.004,150.004,160.004,160.00-1.42%712,300
Jul 2, 20264,170.004,240.004,170.004,220.004,220.001.44%1,033,200
Jul 1, 20264,160.004,200.004,150.004,160.004,160.00-786,600
Jun 30, 20264,160.004,170.004,060.004,160.004,160.00-4,799,500
Jun 29, 20264,210.004,210.004,090.004,160.004,160.000.24%1,997,200
Jun 26, 20264,170.004,200.004,110.004,150.004,150.00-0.24%1,067,200
Jun 25, 20264,070.004,260.004,020.004,160.004,160.001.22%2,326,700
Jun 24, 20264,190.004,250.004,070.004,110.004,110.00-1.91%1,797,500
Jun 23, 20264,000.004,200.003,990.004,190.004,190.004.75%2,715,900
Jun 22, 20264,100.004,100.003,930.004,000.004,000.00-0.50%4,355,800
Jun 19, 20264,180.004,220.004,020.004,020.004,020.00-3.60%4,340,200
Jun 18, 20264,230.004,240.004,120.004,170.004,170.00-0.71%1,127,800
Jun 17, 20264,260.004,310.004,190.004,200.004,200.00-0.94%2,413,600