PT Indocement Tunggal Prakarsa Tbk (IDX:INTP)
Indonesia
· Delayed Price · Currency is IDR 5,175.00
+25.00 (0.49%)
Apr 29, 2026, 8:58 AM WIB
IDX:INTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,250.00 | 5,275.00 | 5,075.00 | 5,150.00 | 5,150.00 | -1.90% | 776,000 |
| Apr 27, 2026 | 5,275.00 | 5,300.00 | 5,125.00 | 5,250.00 | 5,250.00 | -0.94% | 1,197,200 |
| Apr 24, 2026 | 5,375.00 | 5,425.00 | 5,225.00 | 5,300.00 | 5,300.00 | -1.40% | 1,254,800 |
| Apr 23, 2026 | 5,600.00 | 5,600.00 | 5,325.00 | 5,375.00 | 5,375.00 | -3.59% | 1,081,600 |
| Apr 22, 2026 | 5,500.00 | 5,625.00 | 5,475.00 | 5,575.00 | 5,575.00 | 1.36% | 873,100 |
| Apr 21, 2026 | 5,375.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,500.00 | 1.38% | 694,800 |
| Apr 20, 2026 | 5,575.00 | 5,600.00 | 5,400.00 | 5,425.00 | 5,425.00 | -1.36% | 881,200 |
| Apr 17, 2026 | 5,400.00 | 5,550.00 | 5,375.00 | 5,500.00 | 5,500.00 | 2.33% | 991,400 |
| Apr 16, 2026 | 5,300.00 | 5,425.00 | 5,300.00 | 5,375.00 | 5,375.00 | 1.90% | 1,969,300 |
| Apr 15, 2026 | 5,375.00 | 5,400.00 | 5,250.00 | 5,275.00 | 5,275.00 | -0.94% | 2,788,900 |
| Apr 14, 2026 | 5,425.00 | 5,475.00 | 5,275.00 | 5,325.00 | 5,325.00 | 0.47% | 1,555,000 |
| Apr 13, 2026 | 5,275.00 | 5,500.00 | 5,250.00 | 5,300.00 | 5,300.00 | - | 2,669,400 |
| Apr 10, 2026 | 5,375.00 | 5,400.00 | 5,275.00 | 5,300.00 | 5,300.00 | -0.93% | 945,000 |
| Apr 9, 2026 | 5,200.00 | 5,350.00 | 5,175.00 | 5,350.00 | 5,350.00 | 2.88% | 1,157,500 |
| Apr 8, 2026 | 5,100.00 | 5,275.00 | 5,100.00 | 5,200.00 | 5,200.00 | 3.48% | 1,255,200 |
| Apr 7, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,025.00 | 5,025.00 | -1.95% | 769,000 |
| Apr 6, 2026 | 5,125.00 | 5,150.00 | 5,025.00 | 5,125.00 | 5,125.00 | - | 645,700 |
| Apr 2, 2026 | 5,300.00 | 5,300.00 | 5,125.00 | 5,125.00 | 5,125.00 | -3.76% | 997,200 |
| Apr 1, 2026 | 5,300.00 | 5,425.00 | 5,225.00 | 5,325.00 | 5,325.00 | 5.45% | 1,730,700 |
| Mar 31, 2026 | 5,150.00 | 5,150.00 | 5,000.00 | 5,050.00 | 5,050.00 | -2.42% | 2,157,700 |
| Mar 30, 2026 | 5,200.00 | 5,250.00 | 5,100.00 | 5,175.00 | 5,175.00 | -1.43% | 1,224,200 |
| Mar 27, 2026 | 5,375.00 | 5,375.00 | 5,225.00 | 5,250.00 | 5,250.00 | -2.33% | 546,600 |
| Mar 26, 2026 | 5,400.00 | 5,450.00 | 5,300.00 | 5,375.00 | 5,375.00 | - | 1,487,600 |
| Mar 25, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,375.00 | 5,375.00 | -2.27% | 1,169,200 |
| Mar 17, 2026 | 5,475.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.38% | 505,500 |
| Mar 16, 2026 | 5,400.00 | 5,450.00 | 5,200.00 | 5,425.00 | 5,425.00 | 0.46% | 1,356,200 |
| Mar 13, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -2.70% | 858,200 |
| Mar 12, 2026 | 5,725.00 | 5,750.00 | 5,525.00 | 5,550.00 | 5,550.00 | -3.48% | 555,100 |
| Mar 11, 2026 | 5,600.00 | 5,800.00 | 5,475.00 | 5,750.00 | 5,750.00 | 3.60% | 833,900 |
| Mar 10, 2026 | 5,550.00 | 5,675.00 | 5,525.00 | 5,550.00 | 5,550.00 | - | 640,400 |
| Mar 9, 2026 | 5,625.00 | 5,675.00 | 5,425.00 | 5,550.00 | 5,550.00 | -4.31% | 839,200 |
| Mar 6, 2026 | 5,850.00 | 6,075.00 | 5,775.00 | 5,800.00 | 5,800.00 | -0.85% | 786,200 |
| Mar 5, 2026 | 5,825.00 | 5,950.00 | 5,750.00 | 5,850.00 | 5,850.00 | 0.43% | 370,000 |
| Mar 4, 2026 | 5,875.00 | 5,875.00 | 5,650.00 | 5,825.00 | 5,825.00 | -0.85% | 1,357,600 |
| Mar 3, 2026 | 5,950.00 | 6,050.00 | 5,850.00 | 5,875.00 | 5,875.00 | -1.26% | 1,573,300 |
| Mar 2, 2026 | 6,025.00 | 6,125.00 | 5,950.00 | 5,950.00 | 5,950.00 | -4.03% | 1,812,100 |
| Feb 27, 2026 | 6,325.00 | 6,375.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.98% | 2,191,800 |
| Feb 26, 2026 | 6,500.00 | 6,500.00 | 6,325.00 | 6,325.00 | 6,325.00 | -2.69% | 986,100 |
| Feb 25, 2026 | 6,575.00 | 6,575.00 | 6,350.00 | 6,500.00 | 6,500.00 | 0.39% | 2,109,800 |
| Feb 24, 2026 | 6,550.00 | 6,575.00 | 6,475.00 | 6,475.00 | 6,475.00 | -1.89% | 1,936,100 |
| Feb 23, 2026 | 6,550.00 | 6,650.00 | 6,475.00 | 6,600.00 | 6,600.00 | 0.76% | 1,663,100 |
| Feb 20, 2026 | 6,550.00 | 6,700.00 | 6,525.00 | 6,550.00 | 6,550.00 | - | 534,900 |
| Feb 19, 2026 | 6,650.00 | 6,650.00 | 6,525.00 | 6,550.00 | 6,550.00 | -0.76% | 459,800 |
| Feb 18, 2026 | 6,700.00 | 6,750.00 | 6,575.00 | 6,600.00 | 6,600.00 | -1.49% | 949,100 |
| Feb 13, 2026 | 6,875.00 | 6,875.00 | 6,650.00 | 6,700.00 | 6,700.00 | -2.55% | 928,900 |
| Feb 12, 2026 | 6,675.00 | 7,000.00 | 6,550.00 | 6,875.00 | 6,875.00 | 3.00% | 1,157,100 |
| Feb 11, 2026 | 6,700.00 | 6,750.00 | 6,575.00 | 6,675.00 | 6,675.00 | 0.38% | 759,100 |
| Feb 10, 2026 | 6,650.00 | 6,800.00 | 6,550.00 | 6,650.00 | 6,650.00 | 1.14% | 1,947,900 |
| Feb 9, 2026 | 6,550.00 | 6,650.00 | 6,450.00 | 6,575.00 | 6,575.00 | 1.94% | 1,114,800 |
| Feb 6, 2026 | 6,400.00 | 6,475.00 | 6,250.00 | 6,450.00 | 6,450.00 | 0.78% | 1,906,000 |
| Feb 5, 2026 | 6,600.00 | 6,625.00 | 6,400.00 | 6,400.00 | 6,400.00 | -2.66% | 1,391,300 |
| Feb 4, 2026 | 6,600.00 | 6,700.00 | 6,525.00 | 6,575.00 | 6,575.00 | - | 891,800 |
| Feb 3, 2026 | 6,600.00 | 6,700.00 | 6,550.00 | 6,575.00 | 6,575.00 | -0.38% | 1,388,400 |
| Feb 2, 2026 | 6,600.00 | 6,775.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.75% | 1,453,100 |
| Jan 30, 2026 | 6,500.00 | 6,775.00 | 6,400.00 | 6,650.00 | 6,650.00 | 2.31% | 1,726,100 |
| Jan 29, 2026 | 6,600.00 | 6,600.00 | 6,075.00 | 6,500.00 | 6,500.00 | -6.47% | 4,097,900 |
| Jan 28, 2026 | 6,975.00 | 6,975.00 | 6,575.00 | 6,950.00 | 6,950.00 | -0.71% | 2,881,100 |
| Jan 27, 2026 | 7,025.00 | 7,025.00 | 6,800.00 | 7,000.00 | 7,000.00 | 0.72% | 617,200 |
| Jan 26, 2026 | 7,100.00 | 7,100.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.07% | 457,900 |
| Jan 23, 2026 | 6,925.00 | 7,025.00 | 6,900.00 | 7,025.00 | 7,025.00 | 0.36% | 390,000 |
| Jan 22, 2026 | 6,925.00 | 7,050.00 | 6,925.00 | 7,000.00 | 7,000.00 | 1.08% | 957,400 |
| Jan 21, 2026 | 6,900.00 | 6,925.00 | 6,750.00 | 6,925.00 | 6,925.00 | -0.72% | 892,300 |
| Jan 20, 2026 | 7,000.00 | 7,175.00 | 6,875.00 | 6,975.00 | 6,975.00 | -0.36% | 1,032,400 |
| Jan 19, 2026 | 7,000.00 | 7,175.00 | 6,975.00 | 7,000.00 | 7,000.00 | 0.36% | 942,900 |
| Jan 15, 2026 | 6,875.00 | 7,025.00 | 6,800.00 | 6,975.00 | 6,975.00 | 1.82% | 1,237,200 |
| Jan 14, 2026 | 6,950.00 | 7,000.00 | 6,750.00 | 6,850.00 | 6,850.00 | -1.44% | 1,661,900 |
| Jan 13, 2026 | 6,925.00 | 6,975.00 | 6,775.00 | 6,950.00 | 6,950.00 | 1.09% | 2,585,500 |
| Jan 12, 2026 | 6,925.00 | 6,950.00 | 6,700.00 | 6,875.00 | 6,875.00 | -0.36% | 2,427,700 |
| Jan 9, 2026 | 6,800.00 | 6,900.00 | 6,725.00 | 6,900.00 | 6,900.00 | 1.47% | 1,815,800 |
| Jan 8, 2026 | 6,600.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 2.64% | 3,627,500 |
| Jan 7, 2026 | 7,150.00 | 7,175.00 | 6,625.00 | 6,625.00 | 6,625.00 | -6.69% | 3,055,500 |
| Jan 6, 2026 | 7,150.00 | 7,250.00 | 7,075.00 | 7,100.00 | 7,100.00 | -1.39% | 1,707,100 |
| Jan 5, 2026 | 7,375.00 | 7,450.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.70% | 639,800 |
| Jan 2, 2026 | 7,475.00 | 7,475.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.00% | 459,000 |
| Dec 30, 2025 | 7,000.00 | 7,475.00 | 6,875.00 | 7,475.00 | 7,475.00 | 6.79% | 6,871,200 |
| Dec 29, 2025 | 7,025.00 | 7,050.00 | 6,900.00 | 7,000.00 | 7,000.00 | -0.36% | 860,400 |
| Dec 24, 2025 | 6,875.00 | 7,075.00 | 6,875.00 | 7,025.00 | 7,025.00 | 0.36% | 744,000 |
| Dec 23, 2025 | 7,050.00 | 7,050.00 | 6,850.00 | 7,000.00 | 7,000.00 | -0.71% | 940,100 |
| Dec 22, 2025 | 6,850.00 | 7,100.00 | 6,825.00 | 7,050.00 | 7,050.00 | 1.44% | 1,106,300 |
| Dec 19, 2025 | 6,725.00 | 6,975.00 | 6,700.00 | 6,950.00 | 6,950.00 | 3.73% | 984,000 |
| Dec 18, 2025 | 6,850.00 | 6,875.00 | 6,650.00 | 6,700.00 | 6,700.00 | -1.83% | 948,300 |
| Dec 17, 2025 | 6,775.00 | 6,875.00 | 6,700.00 | 6,825.00 | 6,825.00 | 1.49% | 995,000 |
| Dec 16, 2025 | 6,875.00 | 6,875.00 | 6,725.00 | 6,725.00 | 6,725.00 | -2.89% | 334,000 |
| Dec 15, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,925.00 | 6,925.00 | 0.36% | 867,000 |
| Dec 12, 2025 | 6,950.00 | 6,950.00 | 6,750.00 | 6,900.00 | 6,900.00 | 1.10% | 1,043,900 |
| Dec 11, 2025 | 6,900.00 | 6,900.00 | 6,675.00 | 6,825.00 | 6,825.00 | 2.63% | 1,536,600 |
| Dec 10, 2025 | 6,550.00 | 6,675.00 | 6,500.00 | 6,650.00 | 6,650.00 | 1.92% | 917,300 |
| Dec 9, 2025 | 6,825.00 | 6,825.00 | 6,525.00 | 6,525.00 | 6,525.00 | -4.74% | 880,100 |
| Dec 8, 2025 | 6,925.00 | 6,950.00 | 6,650.00 | 6,850.00 | 6,850.00 | -0.72% | 524,100 |
| Dec 5, 2025 | 6,725.00 | 6,950.00 | 6,600.00 | 6,900.00 | 6,900.00 | 2.60% | 1,444,500 |
| Dec 4, 2025 | 6,650.00 | 6,725.00 | 6,400.00 | 6,725.00 | 6,725.00 | 1.51% | 2,028,400 |
| Dec 3, 2025 | 6,600.00 | 6,650.00 | 6,550.00 | 6,625.00 | 6,625.00 | 0.76% | 1,644,900 |
| Dec 2, 2025 | 6,550.00 | 6,650.00 | 6,500.00 | 6,575.00 | 6,575.00 | 0.38% | 754,100 |
| Dec 1, 2025 | 6,000.00 | 6,650.00 | 6,000.00 | 6,550.00 | 6,550.00 | -0.38% | 2,111,300 |
| Nov 28, 2025 | 6,750.00 | 6,750.00 | 6,525.00 | 6,575.00 | 6,575.00 | -2.95% | 1,966,200 |
| Nov 27, 2025 | 6,825.00 | 6,850.00 | 6,650.00 | 6,775.00 | 6,775.00 | -0.73% | 1,479,500 |
| Nov 26, 2025 | 6,600.00 | 6,850.00 | 6,425.00 | 6,825.00 | 6,825.00 | 3.80% | 2,700,100 |
| Nov 25, 2025 | 6,700.00 | 6,700.00 | 6,525.00 | 6,575.00 | 6,575.00 | -1.87% | 900,300 |
| Nov 24, 2025 | 6,800.00 | 6,900.00 | 6,650.00 | 6,700.00 | 6,700.00 | -1.47% | 2,060,700 |
| Nov 21, 2025 | 6,900.00 | 6,950.00 | 6,700.00 | 6,800.00 | 6,800.00 | -2.16% | 606,300 |