Dow Up0.11% Nasdaq Up0.41%

More On INTP.JK

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

INDOCEMENT TUNGGAL IDR500 (INTP.JK)

-Jakarta
16,425.00 Down 450.00(2.67%) Jul 1, 5:14AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 1, 201616,900.0016,950.0016,375.0016,425.003,380,70016,425.00
Jun 30, 201616,600.0016,875.0016,500.0016,875.002,757,50016,875.00
Jun 28, 201616,150.0016,275.0016,025.0016,025.002,528,00016,025.00
Jun 27, 201615,850.0016,275.0015,750.0016,250.001,370,60016,250.00
Jun 24, 201616,150.0016,150.0015,600.0015,850.001,868,60015,850.00
Jun 23, 201616,050.0016,150.0016,050.0016,100.001,101,90016,100.00
Jun 22, 201616,150.0016,150.0015,925.0016,050.002,266,10016,050.00
Jun 21, 201616,150.0016,475.0016,025.0016,150.002,750,80016,150.00
Jun 20, 201616,100.0016,150.0015,900.0016,125.00842,20016,125.00
Jun 17, 201615,800.0016,100.0015,675.0016,100.001,813,90016,100.00
Jun 16, 201616,000.0016,050.0015,550.0015,700.002,566,90015,700.00
Jun 15, 201616,000.0016,125.0015,925.0016,100.001,611,90016,100.00
Jun 14, 201615,950.0016,150.0015,950.0016,150.001,846,10016,150.00
Jun 13, 201616,375.0016,375.0016,025.0016,025.001,046,00016,025.00
Jun 10, 201616,200.0016,500.0016,200.0016,375.001,009,40016,375.00
Jun 9, 201616,425.0016,575.0016,400.0016,400.001,010,50016,400.00
Jun 8, 201616,600.0016,625.0016,350.0016,600.001,297,60016,600.00
Jun 7, 201616,600.0016,625.0016,450.0016,600.002,034,30016,600.00
Jun 6, 201616,425.0016,650.0016,425.0016,500.001,211,40016,500.00
Jun 3, 201616,675.0016,675.0016,425.0016,425.00929,10016,425.00
Jun 2, 201616,650.0016,750.0016,375.0016,500.001,376,50016,500.00
Jun 1, 201616,750.0016,875.0016,675.0016,750.001,354,00016,750.00
May 31, 201616,650.0016,900.0016,525.0016,650.004,419,50016,650.00
May 30, 201616,600.0016,850.0016,575.0016,650.002,007,70016,650.00
May 27, 201616,400.0016,600.0016,375.0016,550.001,826,70016,550.00
May 26, 201616,550.0016,600.0016,325.0016,475.001,329,80016,475.00
May 25, 201616,200.0016,525.0016,125.0016,525.002,963,50016,525.00
May 24, 201616,125.0016,250.0015,850.0015,950.002,375,80015,950.00
May 23, 201616,350.0016,350.0015,850.0016,025.002,558,10016,025.00
May 20, 201615,700.0016,375.0015,600.0016,275.004,490,90016,275.00
May 19, 201616,275.0016,275.0015,525.0015,525.004,203,50015,525.00
May 18, 201616,350.0016,450.0016,125.0016,175.003,122,50016,175.00
May 18, 2016415.00 Dividend
May 17, 201616,800.0016,900.0016,525.0016,550.003,657,00016,135.00
May 16, 201616,525.0016,825.0016,450.0016,600.004,307,60016,183.75
May 13, 201617,500.0017,600.0016,425.0016,575.007,300,60016,159.37
May 12, 201618,650.0018,825.0017,550.0017,600.004,022,80017,158.67
May 11, 201618,575.0018,975.0018,550.0018,575.002,118,10018,109.22
May 10, 201618,925.0018,925.0018,550.0018,600.002,944,20018,133.59
May 9, 201619,200.0019,200.0018,775.0018,825.001,917,40018,352.95
May 6, 201619,400.0019,400.0019,400.0019,400.00018,913.53
May 5, 201619,400.0019,400.0019,400.0019,400.00018,913.53
May 4, 201618,800.0019,400.0018,800.0019,400.002,116,90018,913.53
May 3, 201619,200.0019,400.0018,725.0018,850.001,298,50018,377.33
May 2, 201619,500.0019,550.0018,900.0019,050.001,642,30018,572.31
Apr 29, 201619,650.0019,850.0019,600.0019,725.00841,60019,230.38
Apr 28, 201619,975.0020,000.0019,750.0019,900.00842,20019,401.00
Apr 27, 201619,850.0019,900.0019,550.0019,900.00975,80019,401.00
Apr 26, 201619,900.0020,000.0019,550.0019,775.001,310,80019,279.13
Apr 25, 201619,900.0019,975.0019,700.0019,950.00528,70019,449.74
Apr 22, 201620,000.0020,050.0019,900.0019,950.001,066,40019,449.74
Apr 21, 201620,150.0020,150.0019,900.0020,000.001,547,00019,498.49
Apr 12, 201620,050.0020,150.0019,875.0020,100.00665,60019,595.98
Apr 8, 201619,725.0020,200.0019,700.0020,200.00901,40019,693.47
Apr 7, 201620,150.0020,150.0019,875.0019,900.001,336,00019,401.00
Apr 6, 201620,100.0020,100.0019,900.0020,100.001,497,80019,595.98
Apr 5, 201620,225.0020,225.0019,950.0020,175.001,011,80019,669.10
Apr 4, 201619,900.0020,150.0019,750.0020,125.001,033,10019,620.35
Apr 1, 201619,900.0019,950.0019,650.0019,750.001,074,70019,254.76
Mar 31, 201619,975.0019,975.0019,725.0019,725.001,486,60019,230.38
Mar 30, 201619,950.0020,050.0019,775.0019,975.002,571,20019,474.12
Mar 29, 201619,325.0019,775.0019,300.0019,700.001,567,80019,206.01
Mar 28, 201619,600.0019,800.0019,250.0019,300.001,755,80018,816.04
Mar 25, 201619,700.0019,700.0019,700.0019,700.00019,206.01
Mar 24, 201619,850.0020,000.0019,700.0019,700.001,623,40019,206.01
Mar 23, 201620,350.0020,500.0019,850.0020,125.001,550,70019,620.35
Mar 22, 201620,450.0020,600.0020,325.0020,500.001,427,10019,985.95
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.