Skip to main content
PT Indocement Tunggal Prakarsa Tbk (IDX:INTP)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,800.00
-50.00 (-0.85%)
At close: Mar 6, 2026

IDX:INTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,850.006,075.005,850.005,900.00-0.85%388,600
Mar 5, 20265,825.005,950.005,750.005,850.005,850.000.43%370,000
Mar 4, 20265,875.005,875.005,650.005,825.005,825.00-0.85%1,357,600
Mar 3, 20265,950.006,050.005,850.005,875.005,875.00-1.26%1,573,300
Mar 2, 20266,025.006,125.005,950.005,950.005,950.00-4.03%1,812,100
Feb 27, 20266,325.006,375.006,200.006,200.006,200.00-1.98%2,191,800
Feb 26, 20266,500.006,500.006,325.006,325.006,325.00-2.69%986,100
Feb 25, 20266,575.006,575.006,350.006,500.006,500.000.39%2,109,800
Feb 24, 20266,550.006,575.006,475.006,475.006,475.00-1.89%1,936,100
Feb 23, 20266,550.006,650.006,475.006,600.006,600.000.76%1,663,100
Feb 20, 20266,550.006,700.006,525.006,550.006,550.00-534,900
Feb 19, 20266,650.006,650.006,525.006,550.006,550.00-0.76%459,800
Feb 18, 20266,700.006,750.006,575.006,600.006,600.00-1.49%949,100
Feb 13, 20266,875.006,875.006,650.006,700.006,700.00-2.55%928,900
Feb 12, 20266,675.007,000.006,550.006,875.006,875.003.00%1,157,100
Feb 11, 20266,700.006,750.006,575.006,675.006,675.000.38%759,100
Feb 10, 20266,650.006,800.006,550.006,650.006,650.001.14%1,947,900
Feb 9, 20266,550.006,650.006,450.006,575.006,575.001.94%1,114,800
Feb 6, 20266,400.006,475.006,250.006,450.006,450.000.78%1,906,000
Feb 5, 20266,600.006,625.006,400.006,400.006,400.00-2.66%1,391,300
Feb 4, 20266,600.006,700.006,525.006,575.006,575.00-891,800
Feb 3, 20266,600.006,700.006,550.006,575.006,575.00-0.38%1,388,400
Feb 2, 20266,600.006,775.006,600.006,600.006,600.00-0.75%1,453,100
Jan 30, 20266,500.006,775.006,400.006,650.006,650.002.31%1,726,100
Jan 29, 20266,600.006,600.006,075.006,500.006,500.00-6.47%4,097,900
Jan 28, 20266,975.006,975.006,575.006,950.006,950.00-0.71%2,881,100
Jan 27, 20267,025.007,025.006,800.007,000.007,000.000.72%617,200
Jan 26, 20267,100.007,100.006,950.006,950.006,950.00-1.07%457,900
Jan 23, 20266,925.007,025.006,900.007,025.007,025.000.36%390,000
Jan 22, 20266,925.007,050.006,925.007,000.007,000.001.08%957,400
Jan 21, 20266,900.006,925.006,750.006,925.006,925.00-0.72%892,300
Jan 20, 20267,000.007,175.006,875.006,975.006,975.00-0.36%1,032,400
Jan 19, 20267,000.007,175.006,975.007,000.007,000.000.36%942,900
Jan 15, 20266,875.007,025.006,800.006,975.006,975.001.82%1,237,200
Jan 14, 20266,950.007,000.006,750.006,850.006,850.00-1.44%1,661,900
Jan 13, 20266,925.006,975.006,775.006,950.006,950.001.09%2,585,500
Jan 12, 20266,925.006,950.006,700.006,875.006,875.00-0.36%2,427,700
Jan 9, 20266,800.006,900.006,725.006,900.006,900.001.47%1,815,800
Jan 8, 20266,600.006,800.006,500.006,800.006,800.002.64%3,627,500
Jan 7, 20267,150.007,175.006,625.006,625.006,625.00-6.69%3,055,500
Jan 6, 20267,150.007,250.007,075.007,100.007,100.00-1.39%1,707,100
Jan 5, 20267,375.007,450.007,200.007,200.007,200.00-2.70%639,800
Jan 2, 20267,475.007,475.007,300.007,400.007,400.00-1.00%459,000
Dec 30, 20257,000.007,475.006,875.007,475.007,475.006.79%6,871,200
Dec 29, 20257,025.007,050.006,900.007,000.007,000.00-0.36%860,400
Dec 24, 20256,875.007,075.006,875.007,025.007,025.000.36%744,000
Dec 23, 20257,050.007,050.006,850.007,000.007,000.00-0.71%940,100
Dec 22, 20256,850.007,100.006,825.007,050.007,050.001.44%1,106,300
Dec 19, 20256,725.006,975.006,700.006,950.006,950.003.73%984,000
Dec 18, 20256,850.006,875.006,650.006,700.006,700.00-1.83%948,300
Dec 17, 20256,775.006,875.006,700.006,825.006,825.001.49%995,000
Dec 16, 20256,875.006,875.006,725.006,725.006,725.00-2.89%334,000
Dec 15, 20257,000.007,000.006,800.006,925.006,925.000.36%867,000
Dec 12, 20256,950.006,950.006,750.006,900.006,900.001.10%1,043,900
Dec 11, 20256,900.006,900.006,675.006,825.006,825.002.63%1,536,600
Dec 10, 20256,550.006,675.006,500.006,650.006,650.001.92%917,300
Dec 9, 20256,825.006,825.006,525.006,525.006,525.00-4.74%880,100
Dec 8, 20256,925.006,950.006,650.006,850.006,850.00-0.72%524,100
Dec 5, 20256,725.006,950.006,600.006,900.006,900.002.60%1,444,500
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