Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Jakarta - Delayed Quote IDR

PT Indocement Tunggal Prakarsa Tbk (INTP.JK)

Compare
5,125.00
-25.00
(-0.49%)
At close: February 21 at 4:14:23 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20255,150.005,150.005,025.005,125.005,125.001,917,400
Feb 20, 20255,325.005,325.005,075.005,150.005,150.003,152,600
Feb 19, 20255,300.005,350.005,225.005,325.005,325.002,136,000
Feb 18, 20255,300.005,375.005,250.005,325.005,325.002,969,100
Feb 17, 20255,250.005,350.005,225.005,300.005,300.002,195,700
Feb 14, 20255,300.005,325.005,100.005,250.005,250.002,550,200
Feb 13, 20255,200.005,300.005,100.005,275.005,275.001,640,500
Feb 12, 20255,275.005,350.005,100.005,175.005,175.004,341,900
Feb 11, 20255,400.005,400.005,225.005,275.005,275.002,554,100
Feb 10, 20255,600.005,600.005,325.005,400.005,400.002,181,500
Feb 7, 20255,500.005,600.005,400.005,600.005,600.002,790,500
Feb 6, 20255,625.005,625.005,500.005,575.005,575.002,482,200
Feb 5, 20255,700.005,700.005,525.005,625.005,625.004,870,100
Feb 4, 20255,750.005,875.005,650.005,725.005,725.002,323,500
Feb 3, 20255,850.005,850.005,700.005,725.005,725.001,697,400
Jan 31, 20255,875.005,925.005,800.005,875.005,875.002,673,000
Jan 30, 20256,025.006,075.005,775.005,875.005,875.002,567,900
Jan 24, 20256,125.006,150.006,050.006,050.006,050.00493,700
Jan 23, 20256,150.006,225.006,125.006,125.006,125.001,087,400
Jan 22, 20256,200.006,250.006,125.006,125.006,125.001,347,900
Jan 21, 20256,150.006,250.006,125.006,200.006,200.00954,200
Jan 20, 20256,075.006,225.006,025.006,100.006,100.001,462,900
Jan 17, 20256,125.006,150.006,000.006,075.006,075.001,222,200
Jan 16, 20256,175.006,250.006,100.006,125.006,125.001,174,400
Jan 15, 20256,025.006,150.006,000.006,125.006,125.002,199,600
Jan 14, 20256,100.006,175.006,025.006,025.006,025.001,242,600
Jan 13, 20256,250.006,275.006,050.006,100.006,100.002,064,900
Jan 10, 20256,450.006,475.006,275.006,300.006,300.001,084,800
Jan 9, 20256,525.006,575.006,400.006,400.006,400.001,309,400
Jan 8, 20256,775.006,775.006,500.006,525.006,525.001,562,100
Jan 7, 20256,875.006,875.006,700.006,750.006,750.00914,300
Jan 6, 20257,100.007,100.006,800.006,875.006,875.001,456,700
Jan 3, 20257,350.007,400.007,050.007,075.007,075.00961,900
Jan 2, 20257,400.007,425.007,225.007,350.007,350.00503,800
Dec 30, 20247,675.007,750.007,400.007,400.007,400.001,692,400
Dec 27, 20247,575.007,700.007,500.007,600.007,600.001,715,600
Dec 24, 20247,550.007,625.007,400.007,575.007,575.002,094,000
Dec 23, 20247,400.007,525.007,400.007,500.007,500.00940,700
Dec 20, 20247,350.007,400.007,225.007,400.007,400.001,198,200
Dec 19, 20247,325.007,350.007,175.007,350.007,350.001,100,200
Dec 18, 20247,350.007,450.007,250.007,350.007,350.002,315,800
Dec 17, 20247,350.007,400.007,175.007,350.007,350.002,108,000
Dec 16, 20247,325.007,375.007,125.007,350.007,350.001,104,400
Dec 13, 20247,300.007,350.007,150.007,350.007,350.00621,200
Dec 12, 20247,250.007,350.007,175.007,300.007,300.002,226,600
Dec 11, 20247,075.007,250.007,075.007,200.007,200.001,172,200
Dec 10, 20246,975.007,075.006,950.007,000.007,000.00339,500
Dec 9, 20246,900.007,075.006,900.006,975.006,975.001,045,600
Dec 6, 20246,900.006,950.006,825.006,900.006,900.00935,300
Dec 5, 20247,000.007,000.006,825.006,900.006,900.001,225,300
Dec 4, 20246,900.007,000.006,850.006,975.006,975.001,476,500
Dec 3, 20246,850.006,950.006,775.006,900.006,900.001,000,900
Dec 2, 20246,775.006,900.006,750.006,850.006,850.00700,300
Nov 29, 20246,900.006,900.006,850.006,850.006,850.00288,400
Nov 28, 20246,925.007,000.006,875.006,900.006,900.00428,900
Nov 26, 20246,925.006,975.006,825.006,875.006,875.00318,300
Nov 25, 20247,000.007,000.006,825.006,825.006,825.00930,700
Nov 22, 20246,875.007,000.006,850.007,000.007,000.00351,700
Nov 21, 20246,925.006,950.006,825.006,875.006,875.00370,600
Nov 20, 20247,000.007,050.006,875.006,875.006,875.00201,300
Nov 19, 20246,875.007,000.006,875.007,000.007,000.00287,200
Nov 18, 20246,925.007,000.006,850.006,900.006,900.00699,300
Nov 15, 20246,900.006,950.006,875.006,950.006,950.00834,200
Nov 14, 20246,925.006,975.006,850.006,950.006,950.00658,000
Nov 13, 20247,000.007,000.006,900.006,925.006,925.00539,500
Nov 12, 20247,000.007,100.006,875.007,050.007,050.001,197,400
Nov 11, 20246,825.006,975.006,750.006,975.006,975.002,554,100
Nov 8, 20246,775.006,825.006,675.006,825.006,825.00948,100
Nov 7, 20246,900.006,900.006,675.006,750.006,750.001,930,500
Nov 6, 20246,950.007,075.006,825.006,825.006,825.001,227,800
Nov 5, 20246,925.006,975.006,775.006,950.006,950.001,959,200
Nov 4, 20247,175.007,175.006,800.006,875.006,875.005,142,800
Nov 1, 20247,300.007,400.007,200.007,200.007,200.001,389,500
Oct 31, 20247,300.007,350.007,075.007,200.007,200.001,608,900
Oct 30, 20247,500.007,575.007,200.007,300.007,300.001,909,800
Oct 29, 20247,475.007,525.007,350.007,450.007,450.00726,800
Oct 28, 20247,600.007,600.007,275.007,475.007,475.001,862,500
Oct 25, 20247,700.007,750.007,500.007,600.007,600.001,610,600
Oct 24, 20247,800.007,800.007,675.007,725.007,725.00596,800
Oct 23, 20247,775.007,900.007,675.007,800.007,800.001,318,700
Oct 22, 20247,700.007,850.007,675.007,825.007,825.001,563,700
Oct 21, 20247,850.007,900.007,675.007,675.007,675.001,224,400
Oct 18, 20247,900.007,900.007,625.007,825.007,825.003,270,800
Oct 17, 20247,400.007,950.007,400.007,900.007,900.007,808,300
Oct 16, 20247,225.007,450.007,225.007,400.007,400.003,081,800
Oct 15, 20247,300.007,425.007,200.007,250.007,250.002,521,900
Oct 14, 20247,250.007,375.007,125.007,300.007,300.004,597,100
Oct 11, 20246,925.007,250.006,875.007,225.007,225.007,100,300
Oct 10, 20246,875.006,950.006,850.006,900.006,900.00947,300
Oct 9, 20246,900.006,975.006,875.006,875.006,875.00578,200
Oct 8, 20246,950.006,950.006,850.006,900.006,900.00700,700
Oct 7, 20246,800.006,950.006,775.006,950.006,950.001,600,400
Oct 4, 20246,950.006,950.006,775.006,825.006,825.001,103,900
Oct 3, 20246,800.006,950.006,800.006,925.006,925.001,715,600
Oct 2, 20246,825.006,875.006,725.006,800.006,800.002,498,600
Oct 1, 20246,850.006,900.006,800.006,825.006,825.001,643,500
Sep 30, 20246,900.006,900.006,800.006,800.006,800.001,959,500
Sep 27, 20246,925.006,925.006,800.006,850.006,850.002,209,900
Sep 26, 20247,000.007,025.006,825.006,900.006,900.001,928,600
Sep 25, 20246,825.007,050.006,775.007,000.007,000.005,042,600
Sep 24, 20246,775.006,850.006,775.006,775.006,775.002,625,400
Sep 23, 20246,900.006,900.006,800.006,800.006,800.002,700,600
Sep 20, 20246,825.006,900.006,825.006,900.006,900.002,924,200
Sep 19, 20246,800.006,875.006,800.006,825.006,825.001,578,500
Sep 18, 20246,875.006,900.006,800.006,800.006,800.001,090,900
Sep 17, 20246,875.006,975.006,825.006,825.006,825.001,583,600
Sep 13, 20246,800.006,875.006,800.006,825.006,825.00588,800
Sep 12, 20246,775.006,850.006,775.006,775.006,775.001,152,500
Sep 11, 20246,825.006,850.006,750.006,800.006,800.001,533,900
Sep 10, 20246,850.006,875.006,775.006,800.006,800.00784,500
Sep 9, 20246,800.006,850.006,750.006,800.006,800.001,198,000
Sep 6, 20246,850.006,875.006,750.006,750.006,750.001,082,000
Sep 5, 20246,800.006,825.006,750.006,825.006,825.004,234,400
Sep 4, 20246,950.006,975.006,800.006,800.006,800.004,895,800
Sep 3, 20247,075.007,150.006,950.007,000.007,000.001,871,100
Sep 2, 20246,925.007,200.006,925.007,050.007,050.003,344,200
Aug 30, 20247,125.007,125.006,900.006,900.006,900.002,443,600
Aug 29, 20247,125.007,250.007,050.007,050.007,050.003,612,700
Aug 28, 20247,075.007,125.007,050.007,075.007,075.00672,800
Aug 27, 20247,050.007,100.007,000.007,050.007,050.001,320,600
Aug 26, 20247,150.007,150.007,050.007,050.007,050.001,186,400
Aug 23, 20247,200.007,225.007,150.007,150.007,150.00898,600
Aug 22, 20247,150.007,200.007,075.007,150.007,150.001,273,200
Aug 21, 20247,350.007,375.007,175.007,175.007,175.001,318,100
Aug 20, 20247,325.007,375.007,250.007,275.007,275.002,005,800
Aug 19, 20247,075.007,375.007,075.007,275.007,275.003,705,400
Aug 16, 20247,100.007,125.007,050.007,075.007,075.00673,500
Aug 15, 20247,100.007,150.007,025.007,025.007,025.00798,300
Aug 14, 20247,125.007,225.007,100.007,100.007,100.002,325,800
Aug 13, 20247,025.007,175.006,925.007,075.007,075.002,357,700
Aug 12, 20246,925.007,000.006,900.006,975.006,975.00843,000
Aug 9, 20246,925.006,975.006,900.006,900.006,900.001,256,400
Aug 8, 20247,025.007,075.006,900.006,900.006,900.001,455,400
Aug 7, 20247,100.007,200.007,025.007,025.007,025.001,412,300
Aug 6, 20247,200.007,225.007,025.007,125.007,125.004,796,600
Aug 5, 20247,225.007,250.006,925.007,200.007,200.004,364,100
Aug 2, 20247,225.007,350.007,200.007,225.007,225.001,655,400
Aug 1, 20247,200.007,325.007,175.007,250.007,250.002,364,700
Jul 31, 20247,250.007,325.007,200.007,250.007,250.001,007,100
Jul 30, 20247,250.007,250.007,100.007,225.007,225.002,474,300
Jul 29, 20247,250.007,275.007,200.007,200.007,200.002,399,900
Jul 26, 20247,325.007,325.007,225.007,275.007,275.001,539,000
Jul 25, 20247,275.007,325.007,200.007,325.007,325.002,989,100
Jul 24, 20247,275.007,275.007,200.007,275.007,275.00818,300
Jul 23, 20247,250.007,300.007,200.007,250.007,250.004,153,000
Jul 22, 20247,350.007,350.007,225.007,250.007,250.00865,400
Jul 19, 20247,300.007,350.007,225.007,350.007,350.003,043,800
Jul 18, 20247,350.007,400.007,325.007,350.007,350.002,287,700
Jul 17, 20247,425.007,425.007,300.007,350.007,350.001,005,300
Jul 16, 20247,450.007,450.007,225.007,350.007,350.002,343,700
Jul 15, 20247,550.007,550.007,300.007,375.007,375.001,384,300
Jul 12, 20247,400.007,525.007,400.007,500.007,500.00597,000
Jul 11, 20247,325.007,550.007,325.007,400.007,400.005,143,600
Jul 10, 20247,600.007,950.007,275.007,325.007,325.008,035,800
Jul 9, 20247,700.007,875.007,575.007,600.007,600.003,494,300
Jul 8, 20247,450.007,825.007,325.007,650.007,650.006,015,200
Jul 5, 20247,475.007,500.007,275.007,450.007,450.002,289,600
Jul 4, 20247,675.007,700.007,425.007,450.007,450.003,111,400
Jul 3, 20247,600.007,675.007,525.007,650.007,650.003,637,500
Jul 2, 20247,350.007,550.007,275.007,500.007,500.003,819,700
Jul 1, 20247,400.007,400.007,250.007,350.007,350.004,897,900
Jun 28, 20247,300.007,500.007,250.007,250.007,250.004,030,000
Jun 27, 20247,275.007,450.007,200.007,325.007,325.002,617,200
Jun 26, 20247,250.007,300.007,175.007,200.007,200.001,904,000
Jun 25, 20247,325.007,350.007,075.007,225.007,225.009,381,600
Jun 24, 20247,450.007,500.007,300.007,325.007,325.002,415,900
Jun 21, 20247,400.007,575.007,300.007,450.007,450.003,475,000
Jun 20, 20247,500.007,550.007,375.007,375.007,375.001,610,700
Jun 19, 20247,200.007,575.007,050.007,425.007,425.004,021,400
Jun 14, 20247,400.007,475.007,175.007,200.007,200.004,726,700
Jun 13, 20247,600.007,800.007,350.007,400.007,400.003,512,600
Jun 12, 20247,875.007,875.007,375.007,550.007,550.002,885,500
Jun 11, 20247,575.008,025.007,500.007,875.007,875.006,907,100
Jun 10, 20247,750.007,750.007,475.007,675.007,675.004,372,200
Jun 7, 20247,300.007,825.007,300.007,700.007,700.009,505,700
Jun 6, 20246,875.007,300.006,875.007,300.007,300.007,712,000
Jun 5, 20247,000.007,175.006,850.006,875.006,875.004,770,400
Jun 4, 20246,550.007,275.006,450.007,000.007,000.008,863,100
Jun 3, 20246,425.006,625.006,275.006,500.006,500.006,156,400
May 31, 20246,475.006,725.006,425.006,475.006,475.0010,200,600
May 30, 20246,575.006,575.006,375.006,475.006,475.0012,587,700
May 29, 20246,675.006,675.006,575.006,575.006,575.007,350,700
May 28, 20246,625.006,775.006,625.006,700.006,700.005,999,600
May 27, 2024 90.00 Dividend
May 27, 20246,975.006,975.006,700.006,700.006,700.004,993,200
May 22, 20247,050.007,050.006,875.007,000.006,910.004,057,900
May 21, 20246,875.007,125.006,825.007,000.006,910.005,465,400
May 20, 20246,850.006,875.006,750.006,875.006,786.612,474,700
May 17, 20246,775.006,925.006,775.006,850.006,761.932,645,800
May 16, 20246,675.006,950.006,625.006,775.006,687.896,167,400
May 15, 20246,650.006,675.006,450.006,625.006,539.826,805,300
May 14, 20246,725.006,775.006,575.006,625.006,539.825,100,700
May 13, 20246,825.006,825.006,650.006,675.006,589.183,352,100
May 8, 20247,025.007,050.006,800.006,800.006,712.575,481,000
May 7, 20247,100.007,100.007,025.007,075.006,984.042,711,800
May 6, 20247,300.007,350.007,025.007,125.007,033.393,887,900
May 3, 20247,275.007,400.007,100.007,200.007,107.432,723,200
May 2, 20247,550.007,625.007,100.007,225.007,132.1110,070,000
Apr 30, 20247,650.007,900.007,650.007,750.007,650.363,145,200
Apr 29, 20247,600.007,700.007,575.007,625.007,526.963,337,000
Apr 26, 20247,700.007,725.007,525.007,600.007,502.292,170,700
Apr 25, 20247,675.007,700.007,500.007,625.007,526.961,998,300
Apr 24, 20247,825.007,850.007,675.007,675.007,576.321,948,300
Apr 23, 20247,775.007,900.007,750.007,825.007,724.392,604,100
Apr 22, 20247,700.007,850.007,650.007,725.007,625.683,392,000
Apr 19, 20248,175.008,175.007,650.007,650.007,551.648,454,300
Apr 18, 20248,500.008,500.008,225.008,225.008,119.253,177,500
Apr 17, 20248,775.008,775.008,450.008,450.008,341.364,471,900
Apr 16, 20248,600.008,775.008,550.008,775.008,662.183,660,900
Apr 5, 20248,675.008,675.008,600.008,625.008,514.111,366,100
Apr 4, 20248,725.008,725.008,625.008,725.008,612.82999,900
Apr 3, 20248,825.008,825.008,675.008,700.008,588.141,830,800
Apr 2, 20248,800.008,825.008,700.008,825.008,711.541,854,000
Apr 1, 20248,750.008,925.008,625.008,925.008,810.252,181,000
Mar 28, 20248,750.008,775.008,600.008,750.008,637.501,576,200
Mar 27, 20248,700.008,775.008,650.008,750.008,637.502,281,100
Mar 26, 20248,725.008,725.008,625.008,700.008,588.141,679,400
Mar 25, 20248,725.008,725.008,600.008,725.008,612.822,210,800
Mar 22, 20248,750.008,825.008,575.008,600.008,489.433,897,000
Mar 21, 20248,600.008,725.008,550.008,575.008,464.752,292,300
Mar 20, 20248,600.008,650.008,500.008,550.008,440.072,040,000
Mar 19, 20248,625.008,675.008,525.008,550.008,440.071,694,300
Mar 18, 20248,625.008,725.008,625.008,625.008,514.111,761,700
Mar 15, 20248,775.008,775.008,625.008,625.008,514.111,668,800
Mar 14, 20248,575.008,775.008,575.008,700.008,588.142,096,200
Mar 13, 20248,725.008,750.008,500.008,525.008,415.393,859,400
Mar 8, 20248,750.008,825.008,700.008,725.008,612.823,073,400
Mar 7, 20248,850.008,900.008,750.008,750.008,637.503,930,300
Mar 6, 20248,925.008,925.008,850.008,900.008,785.571,284,500
Mar 5, 20249,000.009,000.008,825.008,925.008,810.252,048,900
Mar 4, 20249,125.009,125.008,975.008,975.008,859.61627,200
Mar 1, 20248,975.009,175.008,950.009,175.009,057.041,888,300
Feb 29, 20249,100.009,125.008,975.009,075.008,958.322,125,100
Feb 28, 20249,075.009,125.009,025.009,100.008,983.00795,600
Feb 27, 20249,150.009,175.008,975.009,075.008,958.321,631,500
Feb 26, 20249,050.009,200.008,950.009,125.009,007.682,376,300
Feb 23, 20249,075.009,075.008,900.009,050.008,933.641,749,100
Feb 22, 20249,025.009,100.008,975.009,075.008,958.32907,000
Feb 21, 20249,050.009,075.008,900.009,025.008,908.961,770,800

Related Tickers

SMGR.JK PT Semen Indonesia (Persero) Tbk
2,790.00
+0.36%
 
5363.T TYK Corporation
450.00
+2.04%
 
CMNT.JK PT Cemindo Gemilang Tbk
775.00
-2.52%
 
6655.HK Huaxin Cement Co., Ltd.
7.470
-0.93%
 
WTON.JK PT Wijaya Karya Beton Tbk
69.00
+1.47%
 
SMBR.JK PT Semen Baturaja (Persero) Tbk
176.00
-2.22%
 
0914.HK CONCH CEMENT
19.500
-2.50%
 
0868.HK XINYI GLASS
7.510
+0.94%
 
HOLN.SW Holcim AG
94.36
-0.49%