Jakarta - Delayed Quote • IDR
PT Indocement Tunggal Prakarsa Tbk (INTP.JK)
As of 2:17 PM GMT+7. Market Open.
Currency in IDR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 7,675.00 | 7,675.00 | 7,500.00 | 7,550.00 | 7,550.00 | 1,017,300 |
Apr 24, 2024 | 7,825.00 | 7,850.00 | 7,675.00 | 7,675.00 | 7,675.00 | 1,948,300 |
Apr 23, 2024 | 7,775.00 | 7,900.00 | 7,750.00 | 7,825.00 | 7,825.00 | 2,604,100 |
Apr 22, 2024 | 7,700.00 | 7,850.00 | 7,650.00 | 7,725.00 | 7,725.00 | 3,392,000 |
Apr 19, 2024 | 8,175.00 | 8,175.00 | 7,650.00 | 7,650.00 | 7,650.00 | 8,454,300 |
Apr 18, 2024 | 8,500.00 | 8,500.00 | 8,225.00 | 8,225.00 | 8,225.00 | 3,177,500 |
Apr 17, 2024 | 8,775.00 | 8,775.00 | 8,450.00 | 8,450.00 | 8,450.00 | 4,471,900 |
Apr 16, 2024 | 8,600.00 | 8,775.00 | 8,550.00 | 8,775.00 | 8,775.00 | 3,660,900 |
Apr 5, 2024 | 8,675.00 | 8,675.00 | 8,600.00 | 8,625.00 | 8,625.00 | 1,366,100 |
Apr 4, 2024 | 8,725.00 | 8,725.00 | 8,625.00 | 8,725.00 | 8,725.00 | 999,900 |
Apr 3, 2024 | 8,825.00 | 8,825.00 | 8,675.00 | 8,700.00 | 8,700.00 | 1,830,800 |
Apr 2, 2024 | 8,800.00 | 8,825.00 | 8,700.00 | 8,825.00 | 8,825.00 | 1,854,000 |
Apr 1, 2024 | 8,750.00 | 8,925.00 | 8,625.00 | 8,925.00 | 8,925.00 | 2,181,000 |
Mar 28, 2024 | 8,750.00 | 8,775.00 | 8,600.00 | 8,750.00 | 8,750.00 | 1,576,200 |
Mar 27, 2024 | 8,700.00 | 8,775.00 | 8,650.00 | 8,750.00 | 8,750.00 | 2,281,100 |
Mar 26, 2024 | 8,725.00 | 8,725.00 | 8,625.00 | 8,700.00 | 8,700.00 | 1,679,400 |
Mar 25, 2024 | 8,725.00 | 8,725.00 | 8,600.00 | 8,725.00 | 8,725.00 | 2,210,800 |
Mar 22, 2024 | 8,750.00 | 8,825.00 | 8,575.00 | 8,600.00 | 8,600.00 | 3,897,000 |
Mar 21, 2024 | 8,600.00 | 8,725.00 | 8,550.00 | 8,575.00 | 8,575.00 | 2,292,300 |
Mar 20, 2024 | 8,600.00 | 8,650.00 | 8,500.00 | 8,550.00 | 8,550.00 | 2,040,000 |
Mar 19, 2024 | 8,625.00 | 8,675.00 | 8,525.00 | 8,550.00 | 8,550.00 | 1,694,300 |
Mar 18, 2024 | 8,625.00 | 8,725.00 | 8,625.00 | 8,625.00 | 8,625.00 | 1,761,700 |
Mar 15, 2024 | 8,775.00 | 8,775.00 | 8,625.00 | 8,625.00 | 8,625.00 | 1,668,800 |
Mar 14, 2024 | 8,575.00 | 8,775.00 | 8,575.00 | 8,700.00 | 8,700.00 | 2,096,200 |
Mar 13, 2024 | 8,725.00 | 8,750.00 | 8,500.00 | 8,525.00 | 8,525.00 | 3,859,400 |
Mar 8, 2024 | 8,750.00 | 8,825.00 | 8,700.00 | 8,725.00 | 8,725.00 | 3,073,400 |
Mar 7, 2024 | 8,850.00 | 8,900.00 | 8,750.00 | 8,750.00 | 8,750.00 | 3,930,300 |
Mar 6, 2024 | 8,925.00 | 8,925.00 | 8,850.00 | 8,900.00 | 8,900.00 | 1,284,500 |
Mar 5, 2024 | 9,000.00 | 9,000.00 | 8,825.00 | 8,925.00 | 8,925.00 | 2,048,900 |
Mar 4, 2024 | 9,125.00 | 9,125.00 | 8,975.00 | 8,975.00 | 8,975.00 | 627,200 |
Mar 1, 2024 | 8,975.00 | 9,175.00 | 8,950.00 | 9,175.00 | 9,175.00 | 1,888,300 |
Feb 29, 2024 | 9,100.00 | 9,125.00 | 8,975.00 | 9,075.00 | 9,075.00 | 2,125,100 |
Feb 28, 2024 | 9,075.00 | 9,125.00 | 9,025.00 | 9,100.00 | 9,100.00 | 795,600 |
Feb 27, 2024 | 9,150.00 | 9,175.00 | 8,975.00 | 9,075.00 | 9,075.00 | 1,631,500 |
Feb 26, 2024 | 9,050.00 | 9,200.00 | 8,950.00 | 9,125.00 | 9,125.00 | 2,376,300 |
Feb 23, 2024 | 9,075.00 | 9,075.00 | 8,900.00 | 9,050.00 | 9,050.00 | 1,749,100 |
Feb 22, 2024 | 9,025.00 | 9,100.00 | 8,975.00 | 9,075.00 | 9,075.00 | 907,000 |
Feb 21, 2024 | 9,050.00 | 9,075.00 | 8,900.00 | 9,025.00 | 9,025.00 | 1,770,800 |
Feb 20, 2024 | 8,875.00 | 9,100.00 | 8,825.00 | 9,050.00 | 9,050.00 | 2,384,800 |
Feb 19, 2024 | 8,850.00 | 8,900.00 | 8,825.00 | 8,825.00 | 8,825.00 | 1,291,600 |
Feb 16, 2024 | 9,100.00 | 9,100.00 | 8,825.00 | 8,825.00 | 8,825.00 | 4,421,000 |
Feb 15, 2024 | 8,800.00 | 9,300.00 | 8,800.00 | 9,100.00 | 9,100.00 | 6,885,100 |
Feb 13, 2024 | 8,900.00 | 8,900.00 | 8,725.00 | 8,725.00 | 8,725.00 | 2,820,500 |
Feb 12, 2024 | 8,800.00 | 8,975.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1,665,600 |
Feb 7, 2024 | 9,050.00 | 9,050.00 | 8,800.00 | 8,800.00 | 8,800.00 | 3,200,200 |
Feb 6, 2024 | 8,900.00 | 9,125.00 | 8,875.00 | 8,950.00 | 8,950.00 | 1,748,700 |
Feb 5, 2024 | 8,975.00 | 9,025.00 | 8,875.00 | 8,900.00 | 8,900.00 | 1,355,400 |
Feb 2, 2024 | 8,950.00 | 9,000.00 | 8,900.00 | 8,925.00 | 8,925.00 | 1,522,000 |
Feb 1, 2024 | 9,025.00 | 9,050.00 | 8,925.00 | 8,925.00 | 8,925.00 | 1,845,800 |
Jan 31, 2024 | 9,075.00 | 9,125.00 | 9,025.00 | 9,025.00 | 9,025.00 | 2,074,900 |
Jan 30, 2024 | 9,150.00 | 9,150.00 | 9,050.00 | 9,075.00 | 9,075.00 | 931,200 |
Jan 29, 2024 | 9,250.00 | 9,250.00 | 9,050.00 | 9,075.00 | 9,075.00 | 1,015,700 |
Jan 26, 2024 | 9,375.00 | 9,375.00 | 9,100.00 | 9,225.00 | 9,225.00 | 1,357,500 |
Jan 25, 2024 | 9,175.00 | 9,250.00 | 9,075.00 | 9,100.00 | 9,100.00 | 854,400 |
Jan 24, 2024 | 9,050.00 | 9,225.00 | 8,950.00 | 9,225.00 | 9,225.00 | 1,937,400 |
Jan 23, 2024 | 9,000.00 | 9,075.00 | 8,925.00 | 9,050.00 | 9,050.00 | 2,046,200 |
Jan 22, 2024 | 9,150.00 | 9,175.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,321,100 |
Jan 19, 2024 | 9,225.00 | 9,225.00 | 9,125.00 | 9,175.00 | 9,175.00 | 902,100 |
Jan 18, 2024 | 9,175.00 | 9,250.00 | 9,150.00 | 9,150.00 | 9,150.00 | 925,000 |
Jan 17, 2024 | 9,300.00 | 9,300.00 | 9,150.00 | 9,175.00 | 9,175.00 | 1,708,600 |
Jan 16, 2024 | 9,225.00 | 9,325.00 | 9,175.00 | 9,275.00 | 9,275.00 | 745,800 |
Jan 15, 2024 | 9,275.00 | 9,275.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1,551,300 |
Jan 12, 2024 | 9,350.00 | 9,350.00 | 9,250.00 | 9,275.00 | 9,275.00 | 1,149,700 |
Jan 11, 2024 | 9,225.00 | 9,350.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1,499,400 |
Jan 10, 2024 | 9,150.00 | 9,250.00 | 9,150.00 | 9,150.00 | 9,150.00 | 821,700 |
Jan 9, 2024 | 9,225.00 | 9,250.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1,253,400 |
Jan 8, 2024 | 9,225.00 | 9,275.00 | 9,175.00 | 9,225.00 | 9,225.00 | 1,071,100 |
Jan 5, 2024 | 9,325.00 | 9,375.00 | 9,225.00 | 9,225.00 | 9,225.00 | 2,135,900 |
Jan 4, 2024 | 9,275.00 | 9,400.00 | 9,275.00 | 9,325.00 | 9,325.00 | 562,100 |
Jan 3, 2024 | 9,425.00 | 9,450.00 | 9,300.00 | 9,300.00 | 9,300.00 | 626,300 |
Jan 2, 2024 | 9,400.00 | 9,500.00 | 9,375.00 | 9,425.00 | 9,425.00 | 315,900 |
Dec 29, 2023 | 9,425.00 | 9,450.00 | 9,325.00 | 9,400.00 | 9,400.00 | 1,286,900 |
Dec 28, 2023 | 9,325.00 | 9,475.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1,052,800 |
Dec 27, 2023 | 9,300.00 | 9,375.00 | 9,225.00 | 9,275.00 | 9,275.00 | 1,204,300 |
Dec 22, 2023 | 9,200.00 | 9,325.00 | 9,175.00 | 9,275.00 | 9,275.00 | 608,300 |
Dec 21, 2023 | 9,175.00 | 9,250.00 | 9,125.00 | 9,150.00 | 9,150.00 | 853,300 |
Dec 20, 2023 | 9,250.00 | 9,325.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1,886,900 |
Dec 19, 2023 | 9,300.00 | 9,375.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,116,500 |
Dec 18, 2023 | 9,250.00 | 9,350.00 | 9,250.00 | 9,300.00 | 9,300.00 | 479,100 |
Dec 15, 2023 | 9,300.00 | 9,425.00 | 9,275.00 | 9,300.00 | 9,300.00 | 1,921,300 |
Dec 14, 2023 | 9,300.00 | 9,375.00 | 9,275.00 | 9,300.00 | 9,300.00 | 701,300 |
Dec 13, 2023 | 9,375.00 | 9,375.00 | 9,175.00 | 9,300.00 | 9,300.00 | 2,452,000 |
Dec 12, 2023 | 9,425.00 | 9,550.00 | 9,325.00 | 9,400.00 | 9,400.00 | 1,655,000 |
Dec 11, 2023 | 9,400.00 | 9,450.00 | 9,325.00 | 9,425.00 | 9,425.00 | 544,000 |
Dec 8, 2023 | 9,550.00 | 9,550.00 | 9,350.00 | 9,375.00 | 9,375.00 | 1,637,800 |
Dec 7, 2023 | 9,500.00 | 9,600.00 | 9,400.00 | 9,525.00 | 9,525.00 | 1,020,200 |
Dec 6, 2023 | 9,425.00 | 9,550.00 | 9,425.00 | 9,500.00 | 9,500.00 | 2,460,900 |
Dec 5, 2023 | 9,375.00 | 9,475.00 | 9,275.00 | 9,475.00 | 9,475.00 | 1,702,600 |
Dec 4, 2023 | 9,475.00 | 9,500.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1,855,800 |
Dec 1, 2023 | 9,600.00 | 9,750.00 | 9,375.00 | 9,550.00 | 9,550.00 | 3,911,400 |
Nov 30, 2023 | 9,325.00 | 10,200.00 | 9,275.00 | 10,200.00 | 10,200.00 | 4,742,900 |
Nov 29, 2023 | 9,375.00 | 9,425.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1,202,600 |
Nov 28, 2023 | 9,300.00 | 9,375.00 | 9,250.00 | 9,275.00 | 9,275.00 | 1,515,500 |
Nov 27, 2023 | 9,300.00 | 9,425.00 | 9,250.00 | 9,250.00 | 9,250.00 | 1,138,400 |
Nov 24, 2023 | 9,250.00 | 9,325.00 | 9,200.00 | 9,275.00 | 9,275.00 | 1,490,300 |
Nov 23, 2023 | 9,225.00 | 9,400.00 | 9,225.00 | 9,250.00 | 9,250.00 | 1,768,700 |
Nov 22, 2023 | 9,375.00 | 9,400.00 | 9,225.00 | 9,250.00 | 9,250.00 | 1,236,600 |
Nov 21, 2023 | 9,600.00 | 9,600.00 | 9,300.00 | 9,350.00 | 9,350.00 | 2,156,800 |
Nov 20, 2023 | 9,450.00 | 9,625.00 | 9,400.00 | 9,550.00 | 9,550.00 | 1,150,200 |
Nov 17, 2023 | 9,400.00 | 9,500.00 | 9,375.00 | 9,450.00 | 9,450.00 | 2,015,100 |
Nov 16, 2023 | 9,425.00 | 9,425.00 | 9,325.00 | 9,400.00 | 9,400.00 | 808,700 |
Nov 15, 2023 | 9,475.00 | 9,475.00 | 9,350.00 | 9,425.00 | 9,425.00 | 1,224,000 |
Nov 14, 2023 | 9,425.00 | 9,475.00 | 9,325.00 | 9,425.00 | 9,425.00 | 764,700 |
Nov 13, 2023 | 9,475.00 | 9,475.00 | 9,375.00 | 9,425.00 | 9,425.00 | 709,500 |
Nov 10, 2023 | 9,600.00 | 9,600.00 | 9,350.00 | 9,400.00 | 9,400.00 | 2,804,500 |
Nov 9, 2023 | 9,700.00 | 9,750.00 | 9,600.00 | 9,600.00 | 9,600.00 | 900,800 |
Nov 8, 2023 | 9,825.00 | 9,825.00 | 9,550.00 | 9,700.00 | 9,700.00 | 1,801,700 |
Nov 7, 2023 | 9,850.00 | 10,200.00 | 9,700.00 | 9,825.00 | 9,825.00 | 4,153,300 |
Nov 6, 2023 | 9,575.00 | 9,950.00 | 9,450.00 | 9,800.00 | 9,800.00 | 3,708,800 |
Nov 3, 2023 | 9,375.00 | 9,500.00 | 9,375.00 | 9,375.00 | 9,375.00 | 1,544,900 |
Nov 2, 2023 | 9,150.00 | 9,475.00 | 9,150.00 | 9,325.00 | 9,325.00 | 3,555,800 |
Nov 1, 2023 | 9,500.00 | 9,500.00 | 9,100.00 | 9,100.00 | 9,100.00 | 2,092,600 |
Oct 31, 2023 | 9,225.00 | 9,325.00 | 9,025.00 | 9,275.00 | 9,275.00 | 2,114,100 |
Oct 30, 2023 | 9,250.00 | 9,275.00 | 9,150.00 | 9,225.00 | 9,225.00 | 1,497,700 |
Oct 27, 2023 | 9,375.00 | 9,450.00 | 9,125.00 | 9,250.00 | 9,250.00 | 3,521,600 |
Oct 26, 2023 | 9,700.00 | 9,700.00 | 9,175.00 | 9,350.00 | 9,350.00 | 5,436,300 |
Oct 25, 2023 | 9,700.00 | 9,800.00 | 9,650.00 | 9,650.00 | 9,650.00 | 2,178,800 |
Oct 24, 2023 | 9,650.00 | 9,825.00 | 9,650.00 | 9,675.00 | 9,675.00 | 1,686,000 |
Oct 23, 2023 | 9,825.00 | 9,825.00 | 9,525.00 | 9,650.00 | 9,650.00 | 2,742,200 |
Oct 20, 2023 | 9,825.00 | 9,875.00 | 9,700.00 | 9,825.00 | 9,825.00 | 1,394,600 |
Oct 19, 2023 | 9,900.00 | 10,000.00 | 9,800.00 | 9,875.00 | 9,875.00 | 1,997,700 |
Oct 18, 2023 | 10,300.00 | 10,300.00 | 9,900.00 | 9,900.00 | 9,900.00 | 3,421,000 |
Oct 17, 2023 | 10,100.00 | 10,350.00 | 10,100.00 | 10,300.00 | 10,300.00 | 3,548,200 |
Oct 16, 2023 | 10,000.00 | 10,150.00 | 9,975.00 | 10,075.00 | 10,075.00 | 1,316,600 |
Oct 13, 2023 | 10,050.00 | 10,200.00 | 9,975.00 | 10,000.00 | 10,000.00 | 1,976,400 |
Oct 12, 2023 | 9,975.00 | 10,125.00 | 9,975.00 | 10,050.00 | 10,050.00 | 1,445,300 |
Oct 11, 2023 | 10,125.00 | 10,150.00 | 9,950.00 | 9,950.00 | 9,950.00 | 2,679,200 |
Oct 10, 2023 | 10,050.00 | 10,175.00 | 10,050.00 | 10,100.00 | 10,100.00 | 1,708,900 |
Oct 9, 2023 | 9,975.00 | 10,050.00 | 9,850.00 | 10,000.00 | 10,000.00 | 1,431,700 |
Oct 6, 2023 | 10,125.00 | 10,125.00 | 9,975.00 | 10,025.00 | 10,025.00 | 1,554,000 |
Oct 5, 2023 | 10,050.00 | 10,175.00 | 9,950.00 | 10,125.00 | 10,125.00 | 2,951,200 |
Oct 4, 2023 | 10,050.00 | 10,050.00 | 9,825.00 | 10,025.00 | 10,025.00 | 2,442,300 |
Oct 3, 2023 | 10,150.00 | 10,175.00 | 10,025.00 | 10,100.00 | 10,100.00 | 1,838,500 |
Oct 2, 2023 | 10,025.00 | 10,150.00 | 9,975.00 | 10,100.00 | 10,100.00 | 1,605,700 |
Sep 29, 2023 | 10,100.00 | 10,100.00 | 9,925.00 | 9,950.00 | 9,950.00 | 2,067,700 |
Sep 27, 2023 | 9,800.00 | 10,075.00 | 9,775.00 | 10,075.00 | 10,075.00 | 3,108,700 |
Sep 26, 2023 | 10,075.00 | 10,125.00 | 9,725.00 | 9,800.00 | 9,800.00 | 6,657,200 |
Sep 25, 2023 | 10,100.00 | 10,200.00 | 10,000.00 | 10,025.00 | 10,025.00 | 3,419,100 |
Sep 22, 2023 | 10,250.00 | 10,300.00 | 10,075.00 | 10,100.00 | 10,100.00 | 3,152,000 |
Sep 21, 2023 | 10,075.00 | 10,300.00 | 10,050.00 | 10,250.00 | 10,250.00 | 3,451,500 |
Sep 20, 2023 | 10,325.00 | 10,325.00 | 10,100.00 | 10,125.00 | 10,125.00 | 5,293,600 |
Sep 19, 2023 | 10,250.00 | 10,625.00 | 10,175.00 | 10,350.00 | 10,350.00 | 3,688,300 |
Sep 18, 2023 | 10,700.00 | 10,750.00 | 10,250.00 | 10,250.00 | 10,250.00 | 4,753,600 |
Sep 15, 2023 | 10,975.00 | 10,975.00 | 10,750.00 | 10,750.00 | 10,750.00 | 1,957,000 |
Sep 14, 2023 | 11,025.00 | 11,025.00 | 10,875.00 | 10,900.00 | 10,900.00 | 316,500 |
Sep 13, 2023 | 10,850.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 1,828,900 |
Sep 12, 2023 | 11,075.00 | 11,075.00 | 10,775.00 | 10,825.00 | 10,825.00 | 1,078,100 |
Sep 11, 2023 | 10,825.00 | 11,050.00 | 10,775.00 | 11,025.00 | 11,025.00 | 2,733,500 |
Sep 8, 2023 | 10,750.00 | 10,825.00 | 10,675.00 | 10,825.00 | 10,825.00 | 1,530,500 |
Sep 7, 2023 | 10,775.00 | 10,775.00 | 10,550.00 | 10,700.00 | 10,700.00 | 1,147,700 |
Sep 6, 2023 | 10,725.00 | 10,975.00 | 10,700.00 | 10,775.00 | 10,775.00 | 2,193,200 |
Sep 5, 2023 | 10,600.00 | 10,775.00 | 10,575.00 | 10,700.00 | 10,700.00 | 2,404,200 |
Sep 4, 2023 | 10,600.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 1,591,200 |
Sep 1, 2023 | 10,700.00 | 10,700.00 | 10,450.00 | 10,600.00 | 10,600.00 | 2,337,000 |
Aug 31, 2023 | 10,875.00 | 10,875.00 | 10,600.00 | 10,700.00 | 10,700.00 | 3,552,000 |
Aug 30, 2023 | 11,150.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | 3,466,800 |
Aug 29, 2023 | 11,150.00 | 11,275.00 | 11,125.00 | 11,125.00 | 11,125.00 | 564,100 |
Aug 28, 2023 | 11,275.00 | 11,350.00 | 11,150.00 | 11,150.00 | 11,150.00 | 1,516,800 |
Aug 25, 2023 | 11,200.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 1,815,400 |
Aug 24, 2023 | 11,100.00 | 11,375.00 | 11,100.00 | 11,150.00 | 11,150.00 | 3,214,200 |
Aug 23, 2023 | 11,000.00 | 11,125.00 | 11,000.00 | 11,075.00 | 11,075.00 | 1,423,800 |
Aug 22, 2023 | 11,000.00 | 11,075.00 | 11,000.00 | 11,025.00 | 11,025.00 | 1,487,900 |
Aug 21, 2023 | 11,150.00 | 11,150.00 | 10,975.00 | 11,000.00 | 11,000.00 | 1,857,200 |
Aug 18, 2023 | 11,225.00 | 11,225.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1,967,100 |
Aug 16, 2023 | 11,200.00 | 11,250.00 | 11,000.00 | 11,250.00 | 11,250.00 | 1,299,100 |
Aug 15, 2023 | 11,275.00 | 11,325.00 | 11,125.00 | 11,225.00 | 11,225.00 | 2,243,900 |
Aug 14, 2023 | 11,050.00 | 11,275.00 | 10,900.00 | 11,275.00 | 11,275.00 | 3,033,500 |
Aug 11, 2023 | 10,900.00 | 11,150.00 | 10,900.00 | 11,025.00 | 11,025.00 | 2,557,000 |
Aug 10, 2023 | 10,900.00 | 11,025.00 | 10,850.00 | 11,000.00 | 11,000.00 | 6,018,000 |
Aug 9, 2023 | 10,950.00 | 11,050.00 | 10,750.00 | 10,975.00 | 10,975.00 | 6,261,300 |
Aug 8, 2023 | 10,800.00 | 11,100.00 | 10,625.00 | 10,725.00 | 10,725.00 | 5,693,200 |
Aug 7, 2023 | 11,100.00 | 11,225.00 | 10,825.00 | 10,825.00 | 10,825.00 | 2,705,800 |
Aug 4, 2023 | 11,125.00 | 11,275.00 | 11,075.00 | 11,100.00 | 11,100.00 | 3,413,200 |
Aug 3, 2023 | 10,600.00 | 11,500.00 | 10,575.00 | 11,100.00 | 11,100.00 | 17,143,000 |
Aug 2, 2023 | 10,425.00 | 10,575.00 | 10,275.00 | 10,575.00 | 10,575.00 | 4,095,700 |
Aug 1, 2023 | 10,500.00 | 10,525.00 | 10,275.00 | 10,425.00 | 10,425.00 | 1,403,100 |
Jul 31, 2023 | 10,400.00 | 10,525.00 | 10,275.00 | 10,425.00 | 10,425.00 | 3,596,700 |
Jul 28, 2023 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 994,200 |
Jul 27, 2023 | 10,350.00 | 10,375.00 | 10,175.00 | 10,200.00 | 10,200.00 | 1,806,900 |
Jul 26, 2023 | 10,500.00 | 10,500.00 | 10,325.00 | 10,325.00 | 10,325.00 | 1,739,600 |
Jul 25, 2023 | 10,300.00 | 10,550.00 | 10,275.00 | 10,450.00 | 10,450.00 | 5,764,300 |
Jul 24, 2023 | 10,375.00 | 10,425.00 | 10,250.00 | 10,350.00 | 10,350.00 | 3,271,300 |
Jul 21, 2023 | 10,200.00 | 10,375.00 | 10,050.00 | 10,350.00 | 10,350.00 | 4,190,800 |
Jul 20, 2023 | 10,300.00 | 10,300.00 | 10,075.00 | 10,175.00 | 10,175.00 | 2,458,200 |
Jul 18, 2023 | 10,275.00 | 10,325.00 | 10,100.00 | 10,275.00 | 10,275.00 | 2,128,100 |
Jul 17, 2023 | 10,350.00 | 10,450.00 | 10,225.00 | 10,275.00 | 10,275.00 | 4,020,400 |
Jul 14, 2023 | 10,375.00 | 10,450.00 | 10,250.00 | 10,350.00 | 10,350.00 | 4,295,100 |
Jul 13, 2023 | 10,150.00 | 10,325.00 | 10,150.00 | 10,250.00 | 10,250.00 | 3,337,100 |
Jul 12, 2023 | 10,275.00 | 10,350.00 | 10,150.00 | 10,150.00 | 10,150.00 | 4,992,300 |
Jul 11, 2023 | 10,125.00 | 10,275.00 | 10,050.00 | 10,275.00 | 10,275.00 | 4,504,700 |
Jul 10, 2023 | 10,125.00 | 10,225.00 | 10,050.00 | 10,100.00 | 10,100.00 | 2,924,800 |
Jul 7, 2023 | 9,900.00 | 10,175.00 | 9,875.00 | 10,125.00 | 10,125.00 | 3,901,100 |
Jul 6, 2023 | 9,750.00 | 9,950.00 | 9,750.00 | 9,900.00 | 9,900.00 | 6,189,500 |
Jul 5, 2023 | 9,600.00 | 9,775.00 | 9,550.00 | 9,725.00 | 9,725.00 | 3,658,800 |
Jul 4, 2023 | 9,700.00 | 9,700.00 | 9,550.00 | 9,600.00 | 9,600.00 | 3,755,800 |
Jul 3, 2023 | 9,925.00 | 9,925.00 | 9,650.00 | 9,675.00 | 9,675.00 | 3,986,100 |
Jun 27, 2023 | 9,800.00 | 9,925.00 | 9,725.00 | 9,925.00 | 9,925.00 | 2,698,800 |
Jun 26, 2023 | 9,850.00 | 9,875.00 | 9,750.00 | 9,750.00 | 9,750.00 | 1,029,000 |
Jun 23, 2023 | 9,750.00 | 9,950.00 | 9,750.00 | 9,800.00 | 9,800.00 | 2,745,300 |
Jun 22, 2023 | 9,775.00 | 9,850.00 | 9,750.00 | 9,775.00 | 9,775.00 | 1,898,000 |
Jun 21, 2023 | 9,775.00 | 9,800.00 | 9,625.00 | 9,800.00 | 9,800.00 | 3,460,600 |
Jun 20, 2023 | 9,875.00 | 9,875.00 | 9,750.00 | 9,775.00 | 9,775.00 | 1,488,100 |
Jun 19, 2023 | 9,825.00 | 9,900.00 | 9,775.00 | 9,875.00 | 9,875.00 | 1,916,900 |
Jun 16, 2023 | 9,900.00 | 9,900.00 | 9,750.00 | 9,750.00 | 9,750.00 | 3,568,400 |
Jun 15, 2023 | 9,825.00 | 9,925.00 | 9,775.00 | 9,925.00 | 9,925.00 | 2,019,000 |
Jun 14, 2023 | 9,800.00 | 9,875.00 | 9,725.00 | 9,775.00 | 9,775.00 | 3,881,300 |
Jun 13, 2023 | 9,825.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2,485,200 |
Jun 12, 2023 | 9,625.00 | 9,825.00 | 9,625.00 | 9,800.00 | 9,800.00 | 3,359,600 |
Jun 9, 2023 | 9,600.00 | 9,675.00 | 9,450.00 | 9,625.00 | 9,625.00 | 5,758,500 |
Jun 8, 2023 | 9,700.00 | 9,725.00 | 9,550.00 | 9,575.00 | 9,575.00 | 5,733,900 |
Jun 7, 2023 | 9,775.00 | 9,850.00 | 9,600.00 | 9,700.00 | 9,700.00 | 5,333,200 |
Jun 6, 2023 | 9,850.00 | 9,900.00 | 9,775.00 | 9,775.00 | 9,775.00 | 4,546,700 |
Jun 5, 2023 | 9,950.00 | 9,975.00 | 9,825.00 | 9,900.00 | 9,900.00 | 2,967,200 |
May 31, 2023 | 10,175.00 | 10,200.00 | 9,900.00 | 9,900.00 | 9,900.00 | 5,428,000 |
May 30, 2023 | 10,175.00 | 10,300.00 | 10,075.00 | 10,300.00 | 10,300.00 | 1,121,300 |
May 29, 2023 | 160.00 Dividend | |||||
May 29, 2023 | 9,950.00 | 10,200.00 | 9,925.00 | 10,200.00 | 10,200.00 | 1,780,800 |
May 26, 2023 | 10,075.00 | 10,175.00 | 10,050.00 | 10,050.00 | 9,890.00 | 2,161,800 |
May 25, 2023 | 10,050.00 | 10,200.00 | 10,000.00 | 10,075.00 | 9,914.60 | 4,723,700 |
May 24, 2023 | 9,975.00 | 10,075.00 | 9,900.00 | 10,050.00 | 9,890.00 | 3,874,200 |
May 23, 2023 | 10,275.00 | 10,275.00 | 9,925.00 | 9,975.00 | 9,816.19 | 6,370,600 |
May 22, 2023 | 10,200.00 | 10,425.00 | 10,150.00 | 10,300.00 | 10,136.02 | 2,467,700 |
May 19, 2023 | 10,250.00 | 10,325.00 | 10,000.00 | 10,200.00 | 10,037.61 | 3,591,400 |
May 17, 2023 | 10,325.00 | 10,500.00 | 10,250.00 | 10,375.00 | 10,209.83 | 2,922,900 |
May 16, 2023 | 10,200.00 | 10,300.00 | 10,150.00 | 10,275.00 | 10,111.42 | 2,551,600 |
May 15, 2023 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,037.61 | 1,373,900 |
May 12, 2023 | 10,225.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,037.61 | 1,417,400 |
May 11, 2023 | 10,200.00 | 10,300.00 | 10,075.00 | 10,225.00 | 10,062.21 | 2,225,600 |
May 10, 2023 | 10,325.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,037.61 | 1,507,000 |
May 9, 2023 | 10,175.00 | 10,450.00 | 10,125.00 | 10,350.00 | 10,185.22 | 3,319,500 |
May 8, 2023 | 10,025.00 | 10,250.00 | 9,950.00 | 10,175.00 | 10,013.01 | 3,938,500 |
May 5, 2023 | 10,000.00 | 10,000.00 | 9,850.00 | 10,000.00 | 9,840.80 | 3,934,000 |
May 4, 2023 | 10,000.00 | 10,075.00 | 9,925.00 | 10,000.00 | 9,840.80 | 2,754,200 |
May 3, 2023 | 10,100.00 | 10,100.00 | 9,825.00 | 10,000.00 | 9,840.80 | 3,706,400 |
May 2, 2023 | 10,500.00 | 10,500.00 | 10,100.00 | 10,100.00 | 9,939.20 | 5,104,200 |
Apr 28, 2023 | 10,550.00 | 10,850.00 | 10,300.00 | 10,850.00 | 10,677.26 | 6,691,700 |
Apr 27, 2023 | 10,350.00 | 10,650.00 | 10,350.00 | 10,500.00 | 10,332.84 | 3,514,200 |
Apr 26, 2023 | 10,250.00 | 10,450.00 | 10,000.00 | 10,450.00 | 10,283.63 | 3,767,600 |
Related Tickers
SMGR.JK PT Semen Indonesia (Persero) Tbk
4,820.00
+0.42%
SMBR.JK PT Semen Baturaja (Persero) Tbk
236.00
-0.84%
WTON.JK PT Wijaya Karya Beton Tbk
88.00
-2.22%
SMCB.JK PT Solusi Bangun Indonesia Tbk
1,295.00
0.00%
CMBTN.IS Cimbeton Hazir Beton ve Prefabrik Yapi Elemanlari Sanayi ve Ticaret Anonim Sirketi
4,020.00
+0.82%
1252.HK China Tianrui Group Cement Company Limited
0.048
-99.04%