Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,196.91 -725.25 (-1.13%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
PT Indocement Tunggal Prakarsa Tbk (INTP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:07PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7,700.00 | 7,725.00 | 7,525.00 | 7,600.00 | 7,600.00 | 2,170,700 |
| 25 Apr 2024 | 7,675.00 | 7,700.00 | 7,500.00 | 7,625.00 | 7,625.00 | 1,998,300 |
| 24 Apr 2024 | 7,825.00 | 7,850.00 | 7,675.00 | 7,675.00 | 7,675.00 | 1,948,300 |
| 23 Apr 2024 | 7,775.00 | 7,900.00 | 7,750.00 | 7,825.00 | 7,825.00 | 2,604,100 |
| 22 Apr 2024 | 7,700.00 | 7,850.00 | 7,650.00 | 7,725.00 | 7,725.00 | 3,392,000 |
| 19 Apr 2024 | 8,175.00 | 8,175.00 | 7,650.00 | 7,650.00 | 7,650.00 | 8,454,300 |
| 18 Apr 2024 | 8,500.00 | 8,500.00 | 8,225.00 | 8,225.00 | 8,225.00 | 3,177,500 |
| 17 Apr 2024 | 8,775.00 | 8,775.00 | 8,450.00 | 8,450.00 | 8,450.00 | 4,471,900 |
| 16 Apr 2024 | 8,600.00 | 8,775.00 | 8,550.00 | 8,775.00 | 8,775.00 | 3,660,900 |
| 05 Apr 2024 | 8,675.00 | 8,675.00 | 8,600.00 | 8,625.00 | 8,625.00 | 1,366,100 |
| 04 Apr 2024 | 8,725.00 | 8,725.00 | 8,625.00 | 8,725.00 | 8,725.00 | 999,900 |
| 03 Apr 2024 | 8,825.00 | 8,825.00 | 8,675.00 | 8,700.00 | 8,700.00 | 1,830,800 |
| 02 Apr 2024 | 8,800.00 | 8,825.00 | 8,700.00 | 8,825.00 | 8,825.00 | 1,854,000 |
| 01 Apr 2024 | 8,750.00 | 8,925.00 | 8,625.00 | 8,925.00 | 8,925.00 | 2,181,000 |
| 28 Mar 2024 | 8,750.00 | 8,775.00 | 8,600.00 | 8,750.00 | 8,750.00 | 1,576,200 |
| 27 Mar 2024 | 8,700.00 | 8,775.00 | 8,650.00 | 8,750.00 | 8,750.00 | 2,281,100 |
| 26 Mar 2024 | 8,725.00 | 8,725.00 | 8,625.00 | 8,700.00 | 8,700.00 | 1,679,400 |
| 25 Mar 2024 | 8,725.00 | 8,725.00 | 8,600.00 | 8,725.00 | 8,725.00 | 2,210,800 |
| 22 Mar 2024 | 8,750.00 | 8,825.00 | 8,575.00 | 8,600.00 | 8,600.00 | 3,897,000 |
| 21 Mar 2024 | 8,600.00 | 8,725.00 | 8,550.00 | 8,575.00 | 8,575.00 | 2,292,300 |
| 20 Mar 2024 | 8,600.00 | 8,650.00 | 8,500.00 | 8,550.00 | 8,550.00 | 2,040,000 |
| 19 Mar 2024 | 8,625.00 | 8,675.00 | 8,525.00 | 8,550.00 | 8,550.00 | 1,694,300 |
| 18 Mar 2024 | 8,625.00 | 8,725.00 | 8,625.00 | 8,625.00 | 8,625.00 | 1,761,700 |
| 15 Mar 2024 | 8,775.00 | 8,775.00 | 8,625.00 | 8,625.00 | 8,625.00 | 1,668,800 |
| 14 Mar 2024 | 8,575.00 | 8,775.00 | 8,575.00 | 8,700.00 | 8,700.00 | 2,096,200 |
| 13 Mar 2024 | 8,725.00 | 8,750.00 | 8,500.00 | 8,525.00 | 8,525.00 | 3,859,400 |
| 08 Mar 2024 | 8,750.00 | 8,825.00 | 8,700.00 | 8,725.00 | 8,725.00 | 3,073,400 |
| 07 Mar 2024 | 8,850.00 | 8,900.00 | 8,750.00 | 8,750.00 | 8,750.00 | 3,930,300 |
| 06 Mar 2024 | 8,925.00 | 8,925.00 | 8,850.00 | 8,900.00 | 8,900.00 | 1,284,500 |
| 05 Mar 2024 | 9,000.00 | 9,000.00 | 8,825.00 | 8,925.00 | 8,925.00 | 2,048,900 |
| 04 Mar 2024 | 9,125.00 | 9,125.00 | 8,975.00 | 8,975.00 | 8,975.00 | 627,200 |
| 01 Mar 2024 | 8,975.00 | 9,175.00 | 8,950.00 | 9,175.00 | 9,175.00 | 1,888,300 |
| 29 Feb 2024 | 9,100.00 | 9,125.00 | 8,975.00 | 9,075.00 | 9,075.00 | 2,125,100 |
| 28 Feb 2024 | 9,075.00 | 9,125.00 | 9,025.00 | 9,100.00 | 9,100.00 | 795,600 |
| 27 Feb 2024 | 9,150.00 | 9,175.00 | 8,975.00 | 9,075.00 | 9,075.00 | 1,631,500 |
| 26 Feb 2024 | 9,050.00 | 9,200.00 | 8,950.00 | 9,125.00 | 9,125.00 | 2,376,300 |
| 23 Feb 2024 | 9,075.00 | 9,075.00 | 8,900.00 | 9,050.00 | 9,050.00 | 1,749,100 |
| 22 Feb 2024 | 9,025.00 | 9,100.00 | 8,975.00 | 9,075.00 | 9,075.00 | 907,000 |
| 21 Feb 2024 | 9,050.00 | 9,075.00 | 8,900.00 | 9,025.00 | 9,025.00 | 1,770,800 |
| 20 Feb 2024 | 8,875.00 | 9,100.00 | 8,825.00 | 9,050.00 | 9,050.00 | 2,384,800 |
| 19 Feb 2024 | 8,850.00 | 8,900.00 | 8,825.00 | 8,825.00 | 8,825.00 | 1,291,600 |
| 16 Feb 2024 | 9,100.00 | 9,100.00 | 8,825.00 | 8,825.00 | 8,825.00 | 4,421,000 |
| 15 Feb 2024 | 8,800.00 | 9,300.00 | 8,800.00 | 9,100.00 | 9,100.00 | 6,885,100 |
| 13 Feb 2024 | 8,900.00 | 8,900.00 | 8,725.00 | 8,725.00 | 8,725.00 | 2,820,500 |
| 12 Feb 2024 | 8,800.00 | 8,975.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1,665,600 |
| 07 Feb 2024 | 9,050.00 | 9,050.00 | 8,800.00 | 8,800.00 | 8,800.00 | 3,200,200 |
| 06 Feb 2024 | 8,900.00 | 9,125.00 | 8,875.00 | 8,950.00 | 8,950.00 | 1,748,700 |
| 05 Feb 2024 | 8,975.00 | 9,025.00 | 8,875.00 | 8,900.00 | 8,900.00 | 1,355,400 |
| 02 Feb 2024 | 8,950.00 | 9,000.00 | 8,900.00 | 8,925.00 | 8,925.00 | 1,522,000 |
| 01 Feb 2024 | 9,025.00 | 9,050.00 | 8,925.00 | 8,925.00 | 8,925.00 | 1,845,800 |
| 31 Jan 2024 | 9,075.00 | 9,125.00 | 9,025.00 | 9,025.00 | 9,025.00 | 2,074,900 |
| 30 Jan 2024 | 9,150.00 | 9,150.00 | 9,050.00 | 9,075.00 | 9,075.00 | 931,200 |
| 29 Jan 2024 | 9,250.00 | 9,250.00 | 9,050.00 | 9,075.00 | 9,075.00 | 1,015,700 |
| 26 Jan 2024 | 9,375.00 | 9,375.00 | 9,100.00 | 9,225.00 | 9,225.00 | 1,357,500 |
| 25 Jan 2024 | 9,175.00 | 9,250.00 | 9,075.00 | 9,100.00 | 9,100.00 | 854,400 |
| 24 Jan 2024 | 9,050.00 | 9,225.00 | 8,950.00 | 9,225.00 | 9,225.00 | 1,937,400 |
| 23 Jan 2024 | 9,000.00 | 9,075.00 | 8,925.00 | 9,050.00 | 9,050.00 | 2,046,200 |
| 22 Jan 2024 | 9,150.00 | 9,175.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,321,100 |
| 19 Jan 2024 | 9,225.00 | 9,225.00 | 9,125.00 | 9,175.00 | 9,175.00 | 902,100 |
| 18 Jan 2024 | 9,175.00 | 9,250.00 | 9,150.00 | 9,150.00 | 9,150.00 | 925,000 |
| 17 Jan 2024 | 9,300.00 | 9,300.00 | 9,150.00 | 9,175.00 | 9,175.00 | 1,708,600 |
| 16 Jan 2024 | 9,225.00 | 9,325.00 | 9,175.00 | 9,275.00 | 9,275.00 | 745,800 |
| 15 Jan 2024 | 9,275.00 | 9,275.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1,551,300 |
| 12 Jan 2024 | 9,350.00 | 9,350.00 | 9,250.00 | 9,275.00 | 9,275.00 | 1,149,700 |
| 11 Jan 2024 | 9,225.00 | 9,350.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1,499,400 |
| 10 Jan 2024 | 9,150.00 | 9,250.00 | 9,150.00 | 9,150.00 | 9,150.00 | 821,700 |
| 09 Jan 2024 | 9,225.00 | 9,250.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1,253,400 |
| 08 Jan 2024 | 9,225.00 | 9,275.00 | 9,175.00 | 9,225.00 | 9,225.00 | 1,071,100 |
| 05 Jan 2024 | 9,325.00 | 9,375.00 | 9,225.00 | 9,225.00 | 9,225.00 | 2,135,900 |
| 04 Jan 2024 | 9,275.00 | 9,400.00 | 9,275.00 | 9,325.00 | 9,325.00 | 562,100 |
| 03 Jan 2024 | 9,425.00 | 9,450.00 | 9,300.00 | 9,300.00 | 9,300.00 | 626,300 |
| 02 Jan 2024 | 9,400.00 | 9,500.00 | 9,375.00 | 9,425.00 | 9,425.00 | 315,900 |
| 29 Dec 2023 | 9,425.00 | 9,450.00 | 9,325.00 | 9,400.00 | 9,400.00 | 1,286,900 |
| 28 Dec 2023 | 9,325.00 | 9,475.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1,052,800 |
| 27 Dec 2023 | 9,300.00 | 9,375.00 | 9,225.00 | 9,275.00 | 9,275.00 | 1,204,300 |
| 22 Dec 2023 | 9,200.00 | 9,325.00 | 9,175.00 | 9,275.00 | 9,275.00 | 608,300 |
| 21 Dec 2023 | 9,175.00 | 9,250.00 | 9,125.00 | 9,150.00 | 9,150.00 | 853,300 |
| 20 Dec 2023 | 9,250.00 | 9,325.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1,886,900 |
| 19 Dec 2023 | 9,300.00 | 9,375.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,116,500 |
| 18 Dec 2023 | 9,250.00 | 9,350.00 | 9,250.00 | 9,300.00 | 9,300.00 | 479,100 |
| 15 Dec 2023 | 9,300.00 | 9,425.00 | 9,275.00 | 9,300.00 | 9,300.00 | 1,921,300 |
| 14 Dec 2023 | 9,300.00 | 9,375.00 | 9,275.00 | 9,300.00 | 9,300.00 | 701,300 |
| 13 Dec 2023 | 9,375.00 | 9,375.00 | 9,175.00 | 9,300.00 | 9,300.00 | 2,452,000 |
| 12 Dec 2023 | 9,425.00 | 9,550.00 | 9,325.00 | 9,400.00 | 9,400.00 | 1,655,000 |
| 11 Dec 2023 | 9,400.00 | 9,450.00 | 9,325.00 | 9,425.00 | 9,425.00 | 544,000 |
| 08 Dec 2023 | 9,550.00 | 9,550.00 | 9,350.00 | 9,375.00 | 9,375.00 | 1,637,800 |
| 07 Dec 2023 | 9,500.00 | 9,600.00 | 9,400.00 | 9,525.00 | 9,525.00 | 1,020,200 |
| 06 Dec 2023 | 9,425.00 | 9,550.00 | 9,425.00 | 9,500.00 | 9,500.00 | 2,460,900 |
| 05 Dec 2023 | 9,375.00 | 9,475.00 | 9,275.00 | 9,475.00 | 9,475.00 | 1,702,600 |
| 04 Dec 2023 | 9,475.00 | 9,500.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1,855,800 |
| 01 Dec 2023 | 9,600.00 | 9,750.00 | 9,375.00 | 9,550.00 | 9,550.00 | 3,911,400 |
| 30 Nov 2023 | 9,325.00 | 10,200.00 | 9,275.00 | 10,200.00 | 10,200.00 | 4,742,900 |
| 29 Nov 2023 | 9,375.00 | 9,425.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1,202,600 |
| 28 Nov 2023 | 9,300.00 | 9,375.00 | 9,250.00 | 9,275.00 | 9,275.00 | 1,515,500 |
| 27 Nov 2023 | 9,300.00 | 9,425.00 | 9,250.00 | 9,250.00 | 9,250.00 | 1,138,400 |
| 24 Nov 2023 | 9,250.00 | 9,325.00 | 9,200.00 | 9,275.00 | 9,275.00 | 1,490,300 |
| 23 Nov 2023 | 9,225.00 | 9,400.00 | 9,225.00 | 9,250.00 | 9,250.00 | 1,768,700 |
| 22 Nov 2023 | 9,375.00 | 9,400.00 | 9,225.00 | 9,250.00 | 9,250.00 | 1,236,600 |
| 21 Nov 2023 | 9,600.00 | 9,600.00 | 9,300.00 | 9,350.00 | 9,350.00 | 2,156,800 |
| 20 Nov 2023 | 9,450.00 | 9,625.00 | 9,400.00 | 9,550.00 | 9,550.00 | 1,150,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.