PT Indocement Tunggal Prakarsa Tbk (FRA:ITP)
Germany
· Delayed Price · Currency is EUR 0.330
0.00 (0.00%)
At close: Dec 2, 2025
FRA:ITP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.34 | 0.38 | 0.34 | 0.34 | 0.34 | 1.82% | 9,120 |
| Dec 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Nov 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | - |
| Nov 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.20% | - |
| Nov 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.34% | - |
| Nov 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.01% | - |
| Nov 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | - |
| Nov 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Nov 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | - |
| Nov 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.45% | - |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | - |
| Oct 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.28% | - |
| Oct 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.27% | - |
| Oct 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 4.64% | - |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.34% | - |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.36% | - |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.08% | - |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.37% | - |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.10% | - |
| Oct 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.72% | - |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.99% | - |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.82% | - |
| Oct 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -12.78% | - |
| Oct 8, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 13.21% | 4,000 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 8,000 |
| Oct 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Oct 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.64% | - |
| Oct 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.95% | - |
| Sep 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.75% | - |
| Sep 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.23% | - |
| Sep 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.62% | - |
| Sep 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.42% | - |
| Sep 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.37% | - |
| Sep 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.74% | - |
| Sep 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.99% | - |
| Sep 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.60% | - |
| Sep 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.19% | - |
| Sep 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.18% | - |
| Sep 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.41% | - |
| Sep 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.56% | - |
| Sep 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 5.36% | - |
| Sep 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.75% | - |
| Sep 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.40% | - |
| Sep 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.91% | - |
| Sep 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.18% | - |
| Sep 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.16% | - |
| Sep 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Sep 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.98% | - |
| Sep 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.20% | - |
| Aug 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.35% | - |
| Aug 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.73% | - |
| Aug 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.14% | - |
| Aug 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.55% | - |
| Aug 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.81% | - |
| Aug 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.84% | - |
| Aug 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.52% | - |
| Aug 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Aug 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.47% | - |
| Aug 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -7.95% | - |
| Aug 15, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 11.39% | 1,000 |
| Aug 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.25% | - |
| Aug 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.44% | - |
| Aug 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.20% | - |
| Aug 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 9.21% | - |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.33% | - |
| Aug 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 8.70% | - |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.99% | - |
| Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.51% | - |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.01% | - |
| Jul 30, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 15.87% | 7,338 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.33% | - |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.38% | - |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.42% | - |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -15.07% | - |
| Jul 21, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 1.39% | 4,110 |