PT Indocement Tunggal Prakarsa Tbk INTP
IDX · Indonesia · Non-Energy Minerals
IDR 4,820.00-40.00 (-0.82%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 4,820.00 | -0.82% | IDR 4,850.00 | IDR 4,880.00 | IDR 4,760.00 | 729.40K |
| 2026-09-30 | IDR 4,860.00 | -2.80% | IDR 5,000.00 | IDR 5,000.00 | IDR 4,830.00 | 1.66M |
| 2026-09-29 | IDR 5,000.00 | +0.81% | IDR 4,960.00 | IDR 5,025.00 | IDR 4,840.00 | 698.60K |
| 2026-09-28 | IDR 4,960.00 | -2.27% | IDR 5,075.00 | IDR 5,075.00 | IDR 4,920.00 |
| 943.20K |
| 2026-09-25 | IDR 5,075.00 | -1.46% | IDR 5,150.00 | IDR 5,200.00 | IDR 5,075.00 | 1.62M |
| 2026-09-24 | IDR 5,150.00 | -1.90% | IDR 5,250.00 | IDR 5,250.00 | IDR 5,150.00 | 889.30K |
| 2026-09-23 | IDR 5,250.00 | +1.94% | IDR 5,125.00 | IDR 5,300.00 | IDR 5,025.00 | 1.37M |
| 2026-09-22 | IDR 5,150.00 | -1.90% | IDR 5,250.00 | IDR 5,275.00 | IDR 5,150.00 | 825.90K |
| 2026-09-21 | IDR 5,250.00 | +0.96% | IDR 5,200.00 | IDR 5,325.00 | IDR 5,200.00 | 675.80K |
| 2026-09-18 | IDR 5,200.00 | -1.89% | IDR 5,350.00 | IDR 5,350.00 | IDR 5,200.00 | 3.30M |
| 2026-09-17 | IDR 5,300.00 | +1.44% | IDR 5,250.00 | IDR 5,325.00 | IDR 5,250.00 | 624.90K |
| 2026-09-16 | IDR 5,225.00 | 0.00% | IDR 5,250.00 | IDR 5,350.00 | IDR 5,200.00 | 889.90K |
| 2026-09-15 | IDR 5,225.00 | +2.45% | IDR 5,125.00 | IDR 5,275.00 | IDR 5,125.00 | 712.00K |
| 2026-09-14 | IDR 5,100.00 | -1.92% | IDR 5,200.00 | IDR 5,250.00 | IDR 5,100.00 | 939.80K |
| 2026-09-11 | IDR 5,200.00 | -0.48% | IDR 5,225.00 | IDR 5,275.00 | IDR 5,175.00 | 743.80K |
| 2026-09-10 | IDR 5,225.00 | -3.69% | IDR 5,500.00 | IDR 5,500.00 | IDR 5,225.00 | 2.14M |
| 2026-09-09 | IDR 5,425.00 | -1.36% | IDR 5,500.00 | IDR 5,500.00 | IDR 5,425.00 | 473.50K |
| 2026-09-08 | IDR 5,500.00 | +1.38% | IDR 5,400.00 | IDR 5,625.00 | IDR 5,400.00 | 2.09M |
| 2026-09-07 | IDR 5,425.00 | -0.46% | IDR 5,800.00 | IDR 5,800.00 | IDR 5,425.00 | 964.20K |
| 2026-09-04 | IDR 5,450.00 | -2.68% | IDR 5,575.00 | IDR 5,600.00 | IDR 5,450.00 | 464.40K |
| 2026-09-03 | IDR 5,600.00 | +2.28% | IDR 5,475.00 | IDR 5,600.00 | IDR 5,450.00 | 956.10K |
| 2026-09-02 | IDR 5,475.00 | -0.90% | IDR 5,550.00 | IDR 5,575.00 | IDR 5,475.00 | 899.80K |
| 2026-09-01 | IDR 5,525.00 | 0.00% | IDR 5,600.00 | IDR 5,675.00 | IDR 5,500.00 | 903.60K |
| 2026-08-31 | IDR 5,525.00 | +0.91% | IDR 5,475.00 | IDR 5,525.00 | IDR 5,400.00 | 2.32M |
| 2026-08-28 | IDR 5,475.00 | -2.23% | IDR 5,600.00 | IDR 5,600.00 | IDR 5,400.00 | 2.99M |
| 2026-08-27 | IDR 5,600.00 | +1.82% | IDR 5,475.00 | IDR 5,600.00 | IDR 5,450.00 | 1.18M |
| 2026-08-26 | IDR 5,500.00 | -3.08% | IDR 5,675.00 | IDR 5,675.00 | IDR 5,500.00 | 2.62M |
| 2026-08-25 | IDR 5,675.00 | 0.00% | IDR 5,675.00 | IDR 5,675.00 | IDR 5,675.00 | 0 |
| 2026-08-24 | IDR 5,675.00 | +3.18% | IDR 5,525.00 | IDR 5,675.00 | IDR 5,500.00 | 1.68M |
| 2026-08-21 | IDR 5,500.00 | -0.90% | IDR 5,550.00 | IDR 5,675.00 | IDR 5,500.00 | 2.37M |
| 2026-08-20 | IDR 5,550.00 | +1.83% | IDR 5,450.00 | IDR 5,600.00 | IDR 5,450.00 | 1.38M |
| 2026-08-19 | IDR 5,450.00 | -0.91% | IDR 5,500.00 | IDR 5,525.00 | IDR 5,350.00 | 2.75M |
| 2026-08-18 | IDR 5,500.00 | +3.29% | IDR 5,375.00 | IDR 5,500.00 | IDR 5,300.00 | 1.97M |
| 2026-08-14 | IDR 5,325.00 | +1.43% | IDR 5,250.00 | IDR 5,350.00 | IDR 5,200.00 | 943.70K |
| 2026-08-13 | IDR 5,250.00 | -1.41% | IDR 5,350.00 | IDR 5,350.00 | IDR 5,250.00 | 1.55M |
| 2026-08-12 | IDR 5,325.00 | -0.47% | IDR 5,350.00 | IDR 5,350.00 | IDR 5,275.00 | 1.85M |
| 2026-08-11 | IDR 5,350.00 | 0.00% | IDR 5,325.00 | IDR 5,400.00 | IDR 5,275.00 | 1.13M |
| 2026-08-10 | IDR 5,350.00 | -0.93% | IDR 5,400.00 | IDR 5,400.00 | IDR 5,200.00 | 2.58M |
| 2026-08-07 | IDR 5,400.00 | +1.41% | IDR 5,325.00 | IDR 5,400.00 | IDR 5,200.00 | 2.39M |
| 2026-08-06 | IDR 5,325.00 | +0.47% | IDR 5,350.00 | IDR 5,400.00 | IDR 5,300.00 | 2.43M |
| 2026-08-05 | IDR 5,300.00 | +5.47% | IDR 5,000.00 | IDR 5,375.00 | IDR 4,970.00 | 5.36M |
| 2026-08-04 | IDR 5,025.00 | +4.69% | IDR 4,850.00 | IDR 5,050.00 | IDR 4,850.00 | 4.18M |
| 2026-08-03 | IDR 4,800.00 | +2.78% | IDR 4,630.00 | IDR 4,870.00 | IDR 4,630.00 | 2.30M |
| 2026-07-31 | IDR 4,670.00 | +1.52% | IDR 4,600.00 | IDR 4,670.00 | IDR 4,600.00 | 1.31M |
| 2026-07-30 | IDR 4,600.00 | +1.10% | IDR 4,540.00 | IDR 4,630.00 | IDR 4,530.00 | 922.70K |
| 2026-07-29 | IDR 4,550.00 | -0.66% | IDR 4,590.00 | IDR 4,630.00 | IDR 4,540.00 | 501.00K |
| 2026-07-28 | IDR 4,580.00 | +0.44% | IDR 4,560.00 | IDR 4,600.00 | IDR 4,550.00 | 228.80K |
| 2026-07-27 | IDR 4,560.00 | -1.51% | IDR 4,630.00 | IDR 4,660.00 | IDR 4,550.00 | 801.30K |
| 2026-07-24 | IDR 4,630.00 | 0.00% | IDR 4,630.00 | IDR 4,640.00 | IDR 4,590.00 | 913.20K |
| 2026-07-23 | IDR 4,630.00 | +0.22% | IDR 4,630.00 | IDR 4,670.00 | IDR 4,620.00 | 3.99M |
| 2026-07-22 | IDR 4,620.00 | -0.86% | IDR 4,670.00 | IDR 4,670.00 | IDR 4,610.00 | 774.90K |
| 2026-07-21 | IDR 4,660.00 | 0.00% | IDR 4,670.00 | IDR 4,700.00 | IDR 4,610.00 | 1.49M |
| 2026-07-20 | IDR 4,660.00 | -0.85% | IDR 4,700.00 | IDR 4,750.00 | IDR 4,650.00 | 789.70K |
| 2026-07-17 | IDR 4,700.00 | 0.00% | IDR 4,720.00 | IDR 4,720.00 | IDR 4,620.00 | 1.14M |
| 2026-07-16 | IDR 4,700.00 | +2.40% | IDR 4,590.00 | IDR 4,710.00 | IDR 4,590.00 | 783.20K |
| 2026-07-15 | IDR 4,590.00 | +0.88% | IDR 4,550.00 | IDR 4,600.00 | IDR 4,530.00 | 478.30K |
| 2026-07-14 | IDR 4,550.00 | +1.34% | IDR 4,520.00 | IDR 4,550.00 | IDR 4,490.00 | 570.00K |
| 2026-07-13 | IDR 4,490.00 | 0.00% | IDR 4,490.00 | IDR 4,510.00 | IDR 4,470.00 | 839.60K |
| 2026-07-10 | IDR 4,490.00 | +2.05% | IDR 4,400.00 | IDR 4,490.00 | IDR 4,400.00 | 429.40K |
| 2026-07-09 | IDR 4,400.00 | 0.00% | IDR 4,400.00 | IDR 4,410.00 | IDR 4,400.00 | 1.65M |
| 2026-07-08 | IDR 4,400.00 | -2.22% | IDR 4,520.00 | IDR 4,530.00 | IDR 4,340.00 | 1.12M |
| 2026-07-07 | IDR 4,500.00 | +5.88% | IDR 4,280.00 | IDR 4,500.00 | IDR 4,280.00 | 3.09M |
| 2026-07-06 | IDR 4,250.00 | +2.16% | IDR 4,160.00 | IDR 4,360.00 | IDR 4,160.00 | 1.76M |
| 2026-07-03 | IDR 4,160.00 | -1.42% | IDR 4,220.00 | IDR 4,240.00 | IDR 4,150.00 | 712.30K |
| 2026-07-02 | IDR 4,220.00 | +1.44% | IDR 4,170.00 | IDR 4,240.00 | IDR 4,170.00 | 1.03M |
| 2026-07-01 | IDR 4,160.00 | 0.00% | IDR 4,160.00 | IDR 4,200.00 | IDR 4,150.00 | 786.60K |
| 2026-06-30 | IDR 4,160.00 | 0.00% | IDR 4,160.00 | IDR 4,170.00 | IDR 4,060.00 | 4.80M |
| 2026-06-29 | IDR 4,160.00 | +0.24% | IDR 4,210.00 | IDR 4,210.00 | IDR 4,090.00 | 2.00M |
| 2026-06-26 | IDR 4,150.00 | -0.24% | IDR 4,170.00 | IDR 4,200.00 | IDR 4,110.00 | 1.07M |
| 2026-06-25 | IDR 4,160.00 | +1.22% | IDR 4,070.00 | IDR 4,260.00 | IDR 4,020.00 | 2.33M |
| 2026-06-24 | IDR 4,110.00 | -1.91% | IDR 4,190.00 | IDR 4,250.00 | IDR 4,070.00 | 1.80M |
| 2026-06-23 | IDR 4,190.00 | +4.75% | IDR 4,000.00 | IDR 4,200.00 | IDR 3,990.00 | 2.72M |
| 2026-06-22 | IDR 4,000.00 | -0.50% | IDR 4,100.00 | IDR 4,100.00 | IDR 3,930.00 | 4.36M |
| 2026-06-19 | IDR 4,020.00 | -3.60% | IDR 4,180.00 | IDR 4,220.00 | IDR 4,020.00 | 4.34M |
| 2026-06-18 | IDR 4,170.00 | -0.71% | IDR 4,230.00 | IDR 4,240.00 | IDR 4,120.00 | 1.13M |
| 2026-06-17 | IDR 4,200.00 | -0.94% | IDR 4,260.00 | IDR 4,310.00 | IDR 4,190.00 | 2.41M |
| 2026-06-15 | IDR 4,240.00 | +3.16% | IDR 4,160.00 | IDR 4,300.00 | IDR 4,130.00 | 2.35M |
| 2026-06-12 | IDR 4,110.00 | -1.20% | IDR 4,190.00 | IDR 4,240.00 | IDR 4,090.00 | 2.34M |
| 2026-06-11 | IDR 4,160.00 | +4.00% | IDR 4,030.00 | IDR 4,180.00 | IDR 4,010.00 | 2.44M |
| 2026-06-10 | IDR 4,000.00 | 0.00% | IDR 4,000.00 | IDR 4,050.00 | IDR 3,990.00 | 3.25M |
| 2026-06-09 | IDR 4,000.00 | 0.00% | IDR 4,000.00 | IDR 4,070.00 | IDR 3,930.00 | 6.24M |
| 2026-06-08 | IDR 4,000.00 | -1.23% | IDR 4,040.00 | IDR 4,090.00 | IDR 3,880.00 | 4.04M |
| 2026-06-05 | IDR 4,050.00 | -5.15% | IDR 4,250.00 | IDR 4,260.00 | IDR 4,050.00 | 4.56M |
| 2026-06-04 | IDR 4,270.00 | -13.74% | IDR 4,440.00 | IDR 4,440.00 | IDR 4,210.00 | 5.17M |
| 2026-06-03 | IDR 4,950.00 | -0.40% | IDR 5,000.00 | IDR 5,050.00 | IDR 4,930.00 | 6.64M |
| 2026-06-02 | IDR 4,970.00 | +1.43% | IDR 4,950.00 | IDR 5,050.00 | IDR 4,900.00 | 5.32M |
| 2026-05-29 | IDR 4,900.00 | -1.80% | IDR 4,990.00 | IDR 5,000.00 | IDR 4,900.00 | 7.91M |
| 2026-05-28 | IDR 4,990.00 | 0.00% | IDR 4,990.00 | IDR 4,990.00 | IDR 4,990.00 | 0 |
| 2026-05-27 | IDR 4,990.00 | 0.00% | IDR 4,990.00 | IDR 4,990.00 | IDR 4,990.00 | 0 |
| 2026-05-26 | IDR 4,990.00 | +1.84% | IDR 4,920.00 | IDR 5,100.00 | IDR 4,890.00 | 7.04M |