Skip to main content
PT Indocement Tunggal Prakarsa Tbk (IDX:INTP)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,900.00
+175.00 (2.60%)
At close: Dec 5, 2025

IDX:INTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,725.006,725.006,675.006,675.00--0.74%2,029,900
Dec 4, 20256,650.006,725.006,400.006,725.006,725.001.51%2,028,400
Dec 3, 20256,600.006,650.006,550.006,625.006,625.000.76%1,644,900
Dec 2, 20256,550.006,650.006,500.006,575.006,575.000.38%754,100
Dec 1, 20256,000.006,650.006,000.006,550.006,550.00-0.38%2,111,300
Nov 28, 20256,750.006,750.006,525.006,575.006,575.00-2.95%1,966,200
Nov 27, 20256,825.006,850.006,650.006,775.006,775.00-0.73%1,479,500
Nov 26, 20256,600.006,850.006,425.006,825.006,825.003.80%2,700,100
Nov 25, 20256,700.006,700.006,525.006,575.006,575.00-1.87%900,300
Nov 24, 20256,800.006,900.006,650.006,700.006,700.00-1.47%2,060,700
Nov 21, 20256,900.006,950.006,700.006,800.006,800.00-2.16%606,300
Nov 20, 20257,050.007,125.006,950.006,950.006,950.00-1,518,300
Nov 19, 20256,750.007,025.006,575.006,950.006,950.003.35%2,832,500
Nov 18, 20256,750.006,825.006,650.006,725.006,725.000.37%1,574,800
Nov 17, 20256,700.006,775.006,650.006,700.006,700.000.75%636,600
Nov 14, 20256,600.006,800.006,600.006,650.006,650.00-1,601,700
Nov 13, 20256,625.006,700.006,600.006,650.006,650.001.53%1,506,400
Nov 12, 20256,700.006,700.006,450.006,550.006,550.00-2.24%1,750,600
Nov 11, 20256,850.006,850.006,550.006,700.006,700.00-0.37%831,000
Nov 10, 20256,800.006,825.006,675.006,725.006,725.000.75%2,412,500
Nov 7, 20256,475.006,700.006,475.006,675.006,675.003.09%1,764,500
Nov 6, 20256,250.006,475.006,250.006,475.006,475.004.02%1,252,900
Nov 5, 20256,275.006,300.006,150.006,225.006,225.00-1,313,400
Nov 4, 20256,400.006,400.006,175.006,225.006,225.00-2.73%2,098,000
Nov 3, 20256,325.006,475.006,325.006,400.006,400.002.40%1,144,600
Oct 31, 20256,300.006,450.006,200.006,250.006,250.00-855,600
Oct 30, 20256,250.006,400.006,250.006,250.006,250.00-1.19%877,700
Oct 29, 20256,325.006,475.006,325.006,325.006,325.00-0.39%518,500
Oct 28, 20256,575.006,575.006,325.006,350.006,350.00-896,900
Oct 27, 20256,450.006,525.006,300.006,350.006,350.000.40%1,210,400
Oct 24, 20256,175.006,525.006,175.006,325.006,325.002.85%1,998,900
Oct 23, 20256,000.006,250.006,000.006,150.006,150.000.82%838,300
Oct 22, 20256,050.006,150.006,000.006,100.006,100.000.83%1,876,600
Oct 21, 20256,275.006,300.006,000.006,050.006,050.00-0.82%804,500
Oct 20, 20255,950.006,225.005,925.006,100.006,100.002.52%1,677,800
Oct 17, 20255,975.006,025.005,850.005,950.005,950.00-408,700
Oct 16, 20255,800.006,000.005,800.005,950.005,950.002.59%577,200
Oct 15, 20255,950.005,975.005,800.005,800.005,800.00-2.52%1,563,500
Oct 14, 20256,075.006,075.005,925.005,950.005,950.00-2.06%845,600
Oct 13, 20256,125.006,175.006,025.006,075.006,075.00-1.22%1,663,800
Oct 10, 20256,250.006,275.006,050.006,150.006,150.00-2.38%2,807,600
Oct 9, 20256,550.006,550.006,300.006,300.006,300.00-3.82%1,961,900
Oct 8, 20256,525.006,600.006,525.006,550.006,550.000.38%386,200
Oct 7, 20256,800.006,800.006,500.006,525.006,525.00-3.69%1,187,300
Oct 6, 20256,525.006,775.006,500.006,775.006,775.003.44%1,024,700
Oct 3, 20256,525.006,575.006,475.006,550.006,550.000.38%1,185,300
Oct 2, 20256,525.006,650.006,450.006,525.006,525.00-2,702,900
Oct 1, 20256,650.006,650.006,475.006,525.006,525.00-2,559,400
Sep 30, 20256,675.006,725.006,400.006,525.006,525.00-2.61%2,293,900
Sep 29, 20256,600.006,725.006,600.006,700.006,700.001.52%861,700
Sep 26, 20256,800.006,800.006,600.006,600.006,600.00-2.94%865,900
Sep 25, 20256,800.006,825.006,725.006,800.006,800.00-888,500
Sep 24, 20257,025.007,025.006,800.006,800.006,800.00-3.20%685,100
Sep 23, 20257,025.007,050.006,925.007,025.007,025.000.72%383,100
Sep 22, 20256,925.007,050.006,925.006,975.006,975.000.72%1,162,600
Sep 19, 20256,825.007,000.006,825.006,925.006,925.00-2,717,300
Sep 18, 20256,975.006,975.006,800.006,925.006,925.00-1,521,800
Sep 17, 20256,925.006,950.006,825.006,925.006,925.00-0.36%1,302,800
Sep 16, 20257,100.007,125.006,900.006,950.006,950.00-2.11%846,300
Sep 15, 20257,175.007,250.007,075.007,100.007,100.00-0.70%556,900
Sep 12, 20257,025.007,200.007,025.007,150.007,150.002.51%1,094,900
Sep 11, 20257,000.007,025.006,825.006,975.006,975.001.82%1,635,000
Sep 10, 20256,925.006,950.006,825.006,850.006,850.00-1.44%683,100
Sep 9, 20256,800.006,975.006,700.006,950.006,950.000.72%2,845,300
Sep 8, 20256,900.007,025.006,825.006,900.006,900.00-1,374,600
Sep 4, 20257,000.007,025.006,850.006,900.006,900.00-1.43%1,080,900
Sep 3, 20256,800.007,050.006,775.007,000.007,000.003.32%2,297,800
Sep 2, 20256,775.006,875.006,775.006,775.006,775.00-1,564,800
Sep 1, 20256,525.006,900.006,525.006,775.006,775.00-3.21%2,062,800
Aug 29, 20256,875.007,025.006,650.007,000.007,000.001.08%7,281,200
Aug 28, 20257,000.007,025.006,800.006,925.006,925.00-1.07%3,566,800
Aug 27, 20257,075.007,100.006,750.007,000.007,000.00-1.06%5,109,300
Aug 26, 20256,900.007,075.006,850.007,075.007,075.003.28%5,366,100
Aug 25, 20256,625.006,850.006,575.006,850.006,850.003.79%3,657,500
Aug 22, 20256,725.006,725.006,525.006,600.006,600.00-1,581,500
Aug 21, 20256,500.006,625.006,450.006,600.006,600.001.93%1,821,800
Aug 20, 20256,350.006,500.006,300.006,475.006,475.001.97%2,978,500
Aug 19, 20256,475.006,475.006,275.006,350.006,350.00-1.93%3,103,900
Aug 15, 20256,500.006,500.006,250.006,475.006,475.00-0.77%5,557,200
Aug 14, 20256,450.006,525.006,275.006,525.006,525.001.16%3,171,700
Aug 13, 20256,500.006,525.006,325.006,450.006,450.000.39%4,924,800
Aug 12, 20256,725.006,750.006,425.006,425.006,425.00-3.38%5,822,100
Aug 11, 20256,175.006,750.006,175.006,650.006,650.008.57%8,647,000
Aug 8, 20256,125.006,175.006,100.006,125.006,125.00-0.41%4,182,100
Aug 7, 20256,125.006,200.006,025.006,150.006,150.000.82%4,296,800
Aug 6, 20256,100.006,225.005,900.006,100.006,100.001.67%5,116,600
Aug 5, 20255,550.006,175.005,550.006,000.006,000.008.60%6,891,900
Aug 4, 20255,600.005,675.005,450.005,525.005,525.00-1.34%2,144,500
Aug 1, 20255,275.005,600.005,225.005,600.005,600.006.67%4,716,000
Jul 31, 20255,200.005,350.005,100.005,250.005,250.000.96%4,364,100
Jul 30, 20255,225.005,250.005,125.005,200.005,200.00-0.48%1,933,700
Jul 29, 20255,225.005,275.005,125.005,225.005,225.00-2,410,100
Jul 28, 20255,275.005,450.005,200.005,225.005,225.00-0.95%5,040,300
Jul 25, 20255,200.005,275.005,175.005,275.005,275.001.44%1,111,700
Jul 24, 20255,225.005,325.005,200.005,200.005,200.00-0.48%2,085,700
Jul 23, 20255,125.005,225.005,075.005,225.005,225.002.96%1,105,900
Jul 22, 20255,200.005,200.005,075.005,075.005,075.00-2.40%1,799,100
Jul 21, 20255,200.005,250.005,100.005,200.005,200.001.46%2,443,900
Jul 18, 20255,200.005,225.005,100.005,125.005,125.00-0.49%2,500,400
Jul 17, 20255,425.005,475.005,150.005,150.005,150.00-5.07%4,753,200