Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

PT Indocement Tunggal Prakarsa Tbk (ITP.F)

0.2640

-0.0060

(-2.22%)

At close: April 4 at 8:13:02 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.2640	0.2640	0.2640	0.2640	0.2640	-
Apr 3, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 2, 2025	0.2760	0.2760	0.2760	0.2760	0.2760	-
Apr 1, 2025	0.2720	0.2720	0.2720	0.2720	0.2720	-
Mar 31, 2025	0.2720	0.2720	0.2720	0.2720	0.2720	-
Mar 28, 2025	0.2720	0.2720	0.2720	0.2720	0.2720	-
Mar 27, 2025	0.2760	0.2760	0.2760	0.2760	0.2760	-
Mar 26, 2025	0.2700	0.3000	0.2700	0.3000	0.3000	83
Mar 25, 2025	0.2440	0.2440	0.2440	0.2440	0.2440	-
Mar 24, 2025	0.2380	0.2380	0.2380	0.2380	0.2380	-
Mar 21, 2025	0.2240	0.2600	0.2240	0.2600	0.2600	4,758
Mar 20, 2025	0.2320	0.2320	0.2320	0.2320	0.2320	-
Mar 19, 2025	0.2320	0.2320	0.2320	0.2320	0.2320	-
Mar 18, 2025	0.2260	0.2640	0.2260	0.2640	0.2640	7,338
Mar 17, 2025	0.2340	0.2720	0.2340	0.2720	0.2720	10,655
Mar 14, 2025	0.2500	0.2700	0.2500	0.2700	0.2700	150,000
Mar 13, 2025	0.2500	0.2860	0.2500	0.2860	0.2860	8,500
Mar 12, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 11, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 10, 2025	0.2480	0.2480	0.2480	0.2480	0.2480	-
Mar 7, 2025	0.2400	0.2760	0.2400	0.2760	0.2760	3,586
Mar 6, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 5, 2025	0.2420	0.2420	0.2420	0.2420	0.2420	-
Mar 4, 2025	0.2420	0.2420	0.2420	0.2420	0.2420	-
Mar 3, 2025	0.2520	0.2860	0.2460	0.2860	0.2860	10,111
Feb 28, 2025	0.2460	0.2800	0.2460	0.2780	0.2780	22,139
Feb 27, 2025	0.2560	0.2560	0.2560	0.2560	0.2560	-
Feb 26, 2025	0.2640	0.2640	0.2640	0.2640	0.2640	-
Feb 25, 2025	0.2680	0.3000	0.2680	0.3000	0.3000	35,262
Feb 24, 2025	0.2720	0.3120	0.2720	0.3120	0.3120	17,746
Feb 21, 2025	0.2780	0.3180	0.2780	0.3180	0.3180	16,116
Feb 20, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 19, 2025	0.2920	0.2920	0.2920	0.2920	0.2920	-
Feb 18, 2025	0.2920	0.2920	0.2920	0.2920	0.2920	-
Feb 17, 2025	0.2920	0.2920	0.2920	0.2920	0.2920	-
Feb 14, 2025	0.2840	0.3200	0.2840	0.3200	0.3200	18,202
Feb 13, 2025	0.2820	0.2820	0.2820	0.2820	0.2820	-
Feb 12, 2025	0.2920	0.2920	0.2920	0.2920	0.2920	-
Feb 11, 2025	0.2940	0.3260	0.2940	0.3260	0.3260	9,322
Feb 10, 2025	0.3040	0.3040	0.3040	0.3040	0.3040	-
Feb 7, 2025	0.3040	0.3040	0.3040	0.3040	0.3040	-
Feb 6, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 5, 2025	0.3180	0.3180	0.3180	0.3180	0.3180	-
Feb 4, 2025	0.3200	0.3520	0.3200	0.3520	0.3520	25
Feb 3, 2025	0.3220	0.3220	0.3220	0.3220	0.3220	-
Jan 31, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 30, 2025	0.3300	0.3580	0.3300	0.3580	0.3580	4,000
Jan 29, 2025	0.3500	0.3720	0.3500	0.3720	0.3720	7,474
Jan 28, 2025	0.3520	0.3880	0.3520	0.3880	0.3880	10,000
Jan 27, 2025	0.3380	0.3600	0.3380	0.3600	0.3600	10,270
Jan 24, 2025	0.3420	0.3420	0.3420	0.3420	0.3420	-
Jan 23, 2025	0.3440	0.3440	0.3440	0.3440	0.3440	-
Jan 22, 2025	0.3440	0.3440	0.3440	0.3440	0.3440	-
Jan 21, 2025	0.3440	0.3440	0.3440	0.3440	0.3440	-
Jan 20, 2025	0.3440	0.3440	0.3440	0.3440	0.3440	-
Jan 17, 2025	0.3420	0.3420	0.3420	0.3420	0.3420	-
Jan 16, 2025	0.3700	0.3780	0.3700	0.3780	0.3780	3,851
Jan 15, 2025	0.3460	0.3460	0.3460	0.3460	0.3460	-
Jan 14, 2025	0.3460	0.3460	0.3460	0.3460	0.3460	-
Jan 13, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 10, 2025	0.3640	0.3640	0.3640	0.3640	0.3640	-
Jan 9, 2025	0.3680	0.3680	0.3680	0.3680	0.3680	-
Jan 8, 2025	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jan 7, 2025	0.3880	0.3880	0.3880	0.3880	0.3880	-
Jan 6, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 3, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 2, 2025	0.4160	0.4560	0.4160	0.4560	0.4560	316
Dec 30, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 27, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	-
Dec 23, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Dec 20, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 18, 2024	0.4120	0.4540	0.4120	0.4540	0.4540	1
Dec 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 16, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Dec 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 12, 2024	0.4140	0.4540	0.4140	0.4540	0.4540	7,100
Dec 11, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Dec 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 6, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Dec 5, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Dec 4, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Dec 3, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Dec 2, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Nov 29, 2024	0.4280	0.4280	0.4280	0.4280	0.4280	7,698
Nov 28, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Nov 27, 2024	0.3920	0.4280	0.3920	0.4280	0.4280	200
Nov 26, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Nov 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 22, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Nov 21, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Nov 20, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Nov 19, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Nov 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 15, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Nov 14, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Nov 13, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Nov 12, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Nov 11, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Nov 8, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Nov 7, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 6, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Nov 5, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 4, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Nov 1, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Oct 31, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Oct 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 29, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	-
Oct 28, 2024	0.4180	0.4580	0.4180	0.4580	0.4580	98
Oct 25, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Oct 24, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Oct 23, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Oct 22, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 21, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 17, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Oct 16, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Oct 15, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Oct 14, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Oct 11, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Oct 10, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Oct 9, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Oct 8, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Oct 7, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	2,359
Oct 4, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Oct 3, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Oct 2, 2024	0.3820	0.3860	0.3820	0.3860	0.3860	2,500
Oct 1, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Sep 30, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Sep 27, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Sep 26, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Sep 25, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Sep 24, 2024	0.3860	0.4240	0.3860	0.4240	0.4240	5,160
Sep 23, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Sep 20, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Sep 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 13, 2024	0.3800	0.4160	0.3800	0.4160	0.4160	5,000
Sep 12, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Sep 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 9, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 6, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Sep 5, 2024	0.3760	0.4140	0.3760	0.4140	0.4140	3,160
Sep 4, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Sep 3, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Sep 2, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Aug 30, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Aug 29, 2024	0.3960	0.4000	0.3960	0.4000	0.4000	12,500
Aug 28, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Aug 27, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Aug 26, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Aug 23, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Aug 22, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Aug 21, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Aug 20, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Aug 19, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Aug 16, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Aug 15, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Aug 14, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Aug 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 9, 2024	0.3800	0.4140	0.3800	0.4140	0.4140	5,290
Aug 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 7, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Aug 6, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Aug 5, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Aug 2, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Aug 1, 2024	0.3920	0.4300	0.3920	0.4300	0.4300	8,605
Jul 31, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Jul 30, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 29, 2024	0.3900	0.4260	0.3900	0.4260	0.4260	3,489
Jul 26, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Jul 25, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Jul 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 22, 2024	0.3940	0.4280	0.3940	0.4280	0.4280	13,700
Jul 19, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Jul 18, 2024	0.3960	0.4360	0.3960	0.4360	0.4360	45
Jul 17, 2024	0.3960	0.4360	0.3960	0.4360	0.4360	12,045
Jul 16, 2024	0.3940	0.4300	0.3940	0.4300	0.4300	6,000
Jul 15, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	7,000
Jul 12, 2024	0.4060	0.4420	0.4060	0.4420	0.4420	20,000
Jul 11, 2024	0.4060	0.4360	0.4060	0.4360	0.4360	3,182
Jul 10, 2024	0.4200	0.4320	0.4200	0.4320	0.4320	1,591
Jul 9, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 8, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Jul 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 4, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Jul 3, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	-
Jul 2, 2024	0.4020	0.4440	0.4020	0.4440	0.4440	5,959
Jul 1, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	1,900
Jun 28, 2024	0.4000	0.4340	0.4000	0.4340	0.4340	6,443
Jun 27, 2024	0.4000	0.4360	0.4000	0.4360	0.4360	8,339
Jun 26, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Jun 25, 2024	0.3900	0.4280	0.3900	0.4280	0.4280	1,216
Jun 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 21, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Jun 20, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Jun 19, 2024	0.4200	0.4220	0.4040	0.4040	0.4040	100,237
Jun 18, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Jun 17, 2024	0.3920	0.4280	0.3920	0.4280	0.4280	11,834
Jun 14, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Jun 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 12, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Jun 11, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Jun 10, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Jun 7, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Jun 6, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Jun 5, 2024	0.3760	0.4060	0.3760	0.4060	0.4060	16,329
Jun 4, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jun 3, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
May 31, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
May 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 29, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 28, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
May 27, 2024	0.0050 Dividend
May 27, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
May 24, 2024	0.3840	0.3840	0.3840	0.3840	-89.6160	-
May 23, 2024	0.3840	0.3840	0.3840	0.3840	-89.6160	-
May 22, 2024	0.3820	0.3820	0.3820	0.3820	-89.1492	-
May 21, 2024	0.3780	0.3780	0.3780	0.3780	-88.2158	-
May 20, 2024	0.3740	0.3740	0.3740	0.3740	-87.2822	-
May 17, 2024	0.3720	0.3720	0.3720	0.3720	-86.8155	-
May 16, 2024	0.3740	0.3740	0.3740	0.3740	-87.2822	-
May 15, 2024	0.3580	0.3580	0.3580	0.3580	-83.5483	-
May 14, 2024	0.3640	0.3640	0.3640	0.3640	-84.9485	-
May 13, 2024	0.3720	0.3880	0.3720	0.3880	-90.5495	8,302
May 10, 2024	0.3900	0.3900	0.3900	0.3900	-91.0162	-
May 9, 2024	0.3780	0.3780	0.3780	0.3780	-88.2158	-
May 8, 2024	0.3800	0.4120	0.3800	0.4120	-96.1505	10,000
May 7, 2024	0.3900	0.4340	0.3900	0.4340	-101.2847	1,840
May 6, 2024	0.3960	0.3960	0.3960	0.3960	-92.4165	-
May 3, 2024	0.4040	0.4040	0.4040	0.4040	-94.2835	-
May 2, 2024	0.4000	0.4320	0.3900	0.4320	-100.8180	980
Apr 30, 2024	0.4260	0.4260	0.4260	0.4260	-99.4177	-
Apr 29, 2024	0.4240	0.4500	0.4240	0.4500	-105.0187	2,406
Apr 26, 2024	0.4240	0.4240	0.4240	0.4240	-98.9510	-
Apr 25, 2024	0.4180	0.4180	0.4180	0.4180	-97.5508	-
Apr 24, 2024	0.4280	0.4280	0.4280	0.4280	-99.8845	-
Apr 23, 2024	0.4320	0.4320	0.4320	0.4320	-100.8180	-
Apr 22, 2024	0.4240	0.4240	0.4240	0.4240	-98.9510	-
Apr 19, 2024	0.4260	0.4260	0.4260	0.4260	-99.4177	-
Apr 18, 2024	0.4740	0.4740	0.4740	0.4740	-110.6198	-
Apr 17, 2024	0.4820	0.4820	0.4820	0.4820	-112.4867	-
Apr 16, 2024	0.4960	0.4960	0.4960	0.4960	-115.7540	-
Apr 15, 2024	0.4860	0.4860	0.4860	0.4860	-113.4202	-
Apr 12, 2024	0.4860	0.4860	0.4860	0.4860	-113.4202	-
Apr 11, 2024	0.4860	0.4860	0.4860	0.4860	-113.4202	-
Apr 10, 2024	0.4860	0.5150	0.4860	0.5150	-120.1881	130
Apr 9, 2024	0.4860	0.4860	0.4860	0.4860	-113.4202	-
Apr 8, 2024	0.4860	0.4860	0.4860	0.4860	-113.4202	-
Apr 5, 2024	0.4880	0.4880	0.4880	0.4880	-113.8870	-
Apr 4, 2024	0.4880	0.4880	0.4880	0.4880	-113.8870	-