Jakarta - Delayed Quote • IDR
PT Indocement Tunggal Prakarsa Tbk (INTP.JK)
At close: April 24 at 4:14 PM GMT+7
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 24, 2024 | 7,825.0000 | 7,850.0000 | 7,675.0000 | 7,675.0000 | 7,675.0000 | 1,948,300 |
| Apr 23, 2024 | 7,775.0000 | 7,900.0000 | 7,750.0000 | 7,825.0000 | 7,825.0000 | 2,604,100 |
| Apr 22, 2024 | 7,700.0000 | 7,850.0000 | 7,650.0000 | 7,725.0000 | 7,725.0000 | 3,392,000 |
| Apr 19, 2024 | 8,175.0000 | 8,175.0000 | 7,650.0000 | 7,650.0000 | 7,650.0000 | 8,454,300 |
| Apr 18, 2024 | 8,500.0000 | 8,500.0000 | 8,225.0000 | 8,225.0000 | 8,225.0000 | 3,177,500 |
| Apr 17, 2024 | 8,775.0000 | 8,775.0000 | 8,450.0000 | 8,450.0000 | 8,450.0000 | 4,471,900 |
| Apr 16, 2024 | 8,600.0000 | 8,775.0000 | 8,550.0000 | 8,775.0000 | 8,775.0000 | 3,660,900 |
| Apr 5, 2024 | 8,675.0000 | 8,675.0000 | 8,600.0000 | 8,625.0000 | 8,625.0000 | 1,366,100 |
| Apr 4, 2024 | 8,725.0000 | 8,725.0000 | 8,625.0000 | 8,725.0000 | 8,725.0000 | 999,900 |
| Apr 3, 2024 | 8,825.0000 | 8,825.0000 | 8,675.0000 | 8,700.0000 | 8,700.0000 | 1,830,800 |
| Apr 2, 2024 | 8,800.0000 | 8,825.0000 | 8,700.0000 | 8,825.0000 | 8,825.0000 | 1,854,000 |
| Apr 1, 2024 | 8,750.0000 | 8,925.0000 | 8,625.0000 | 8,925.0000 | 8,925.0000 | 2,181,000 |
| Mar 28, 2024 | 8,750.0000 | 8,775.0000 | 8,600.0000 | 8,750.0000 | 8,750.0000 | 1,576,200 |
| Mar 27, 2024 | 8,700.0000 | 8,775.0000 | 8,650.0000 | 8,750.0000 | 8,750.0000 | 2,281,100 |
| Mar 26, 2024 | 8,725.0000 | 8,725.0000 | 8,625.0000 | 8,700.0000 | 8,700.0000 | 1,679,400 |
| Mar 25, 2024 | 8,725.0000 | 8,725.0000 | 8,600.0000 | 8,725.0000 | 8,725.0000 | 2,210,800 |
| Mar 22, 2024 | 8,750.0000 | 8,825.0000 | 8,575.0000 | 8,600.0000 | 8,600.0000 | 3,897,000 |
| Mar 21, 2024 | 8,600.0000 | 8,725.0000 | 8,550.0000 | 8,575.0000 | 8,575.0000 | 2,292,300 |
| Mar 20, 2024 | 8,600.0000 | 8,650.0000 | 8,500.0000 | 8,550.0000 | 8,550.0000 | 2,040,000 |
| Mar 19, 2024 | 8,625.0000 | 8,675.0000 | 8,525.0000 | 8,550.0000 | 8,550.0000 | 1,694,300 |
| Mar 18, 2024 | 8,625.0000 | 8,725.0000 | 8,625.0000 | 8,625.0000 | 8,625.0000 | 1,761,700 |
| Mar 15, 2024 | 8,775.0000 | 8,775.0000 | 8,625.0000 | 8,625.0000 | 8,625.0000 | 1,668,800 |
| Mar 14, 2024 | 8,575.0000 | 8,775.0000 | 8,575.0000 | 8,700.0000 | 8,700.0000 | 2,096,200 |
| Mar 13, 2024 | 8,725.0000 | 8,750.0000 | 8,500.0000 | 8,525.0000 | 8,525.0000 | 3,859,400 |
| Mar 8, 2024 | 8,750.0000 | 8,825.0000 | 8,700.0000 | 8,725.0000 | 8,725.0000 | 3,073,400 |
| Mar 7, 2024 | 8,850.0000 | 8,900.0000 | 8,750.0000 | 8,750.0000 | 8,750.0000 | 3,930,300 |
| Mar 6, 2024 | 8,925.0000 | 8,925.0000 | 8,850.0000 | 8,900.0000 | 8,900.0000 | 1,284,500 |
| Mar 5, 2024 | 9,000.0000 | 9,000.0000 | 8,825.0000 | 8,925.0000 | 8,925.0000 | 2,048,900 |
| Mar 4, 2024 | 9,125.0000 | 9,125.0000 | 8,975.0000 | 8,975.0000 | 8,975.0000 | 627,200 |
| Mar 1, 2024 | 8,975.0000 | 9,175.0000 | 8,950.0000 | 9,175.0000 | 9,175.0000 | 1,888,300 |
| Feb 29, 2024 | 9,100.0000 | 9,125.0000 | 8,975.0000 | 9,075.0000 | 9,075.0000 | 2,125,100 |
| Feb 28, 2024 | 9,075.0000 | 9,125.0000 | 9,025.0000 | 9,100.0000 | 9,100.0000 | 795,600 |
| Feb 27, 2024 | 9,150.0000 | 9,175.0000 | 8,975.0000 | 9,075.0000 | 9,075.0000 | 1,631,500 |
| Feb 26, 2024 | 9,050.0000 | 9,200.0000 | 8,950.0000 | 9,125.0000 | 9,125.0000 | 2,376,300 |
| Feb 23, 2024 | 9,075.0000 | 9,075.0000 | 8,900.0000 | 9,050.0000 | 9,050.0000 | 1,749,100 |
| Feb 22, 2024 | 9,025.0000 | 9,100.0000 | 8,975.0000 | 9,075.0000 | 9,075.0000 | 907,000 |
| Feb 21, 2024 | 9,050.0000 | 9,075.0000 | 8,900.0000 | 9,025.0000 | 9,025.0000 | 1,770,800 |
| Feb 20, 2024 | 8,875.0000 | 9,100.0000 | 8,825.0000 | 9,050.0000 | 9,050.0000 | 2,384,800 |
| Feb 19, 2024 | 8,850.0000 | 8,900.0000 | 8,825.0000 | 8,825.0000 | 8,825.0000 | 1,291,600 |
| Feb 16, 2024 | 9,100.0000 | 9,100.0000 | 8,825.0000 | 8,825.0000 | 8,825.0000 | 4,421,000 |
| Feb 15, 2024 | 8,800.0000 | 9,300.0000 | 8,800.0000 | 9,100.0000 | 9,100.0000 | 6,885,100 |
| Feb 13, 2024 | 8,900.0000 | 8,900.0000 | 8,725.0000 | 8,725.0000 | 8,725.0000 | 2,820,500 |
| Feb 12, 2024 | 8,800.0000 | 8,975.0000 | 8,800.0000 | 8,900.0000 | 8,900.0000 | 1,665,600 |
| Feb 7, 2024 | 9,050.0000 | 9,050.0000 | 8,800.0000 | 8,800.0000 | 8,800.0000 | 3,200,200 |
| Feb 6, 2024 | 8,900.0000 | 9,125.0000 | 8,875.0000 | 8,950.0000 | 8,950.0000 | 1,748,700 |
| Feb 5, 2024 | 8,975.0000 | 9,025.0000 | 8,875.0000 | 8,900.0000 | 8,900.0000 | 1,355,400 |
| Feb 2, 2024 | 8,950.0000 | 9,000.0000 | 8,900.0000 | 8,925.0000 | 8,925.0000 | 1,522,000 |
| Feb 1, 2024 | 9,025.0000 | 9,050.0000 | 8,925.0000 | 8,925.0000 | 8,925.0000 | 1,845,800 |
| Jan 31, 2024 | 9,075.0000 | 9,125.0000 | 9,025.0000 | 9,025.0000 | 9,025.0000 | 2,074,900 |
| Jan 30, 2024 | 9,150.0000 | 9,150.0000 | 9,050.0000 | 9,075.0000 | 9,075.0000 | 931,200 |
| Jan 29, 2024 | 9,250.0000 | 9,250.0000 | 9,050.0000 | 9,075.0000 | 9,075.0000 | 1,015,700 |
| Jan 26, 2024 | 9,375.0000 | 9,375.0000 | 9,100.0000 | 9,225.0000 | 9,225.0000 | 1,357,500 |
| Jan 25, 2024 | 9,175.0000 | 9,250.0000 | 9,075.0000 | 9,100.0000 | 9,100.0000 | 854,400 |
| Jan 24, 2024 | 9,050.0000 | 9,225.0000 | 8,950.0000 | 9,225.0000 | 9,225.0000 | 1,937,400 |
| Jan 23, 2024 | 9,000.0000 | 9,075.0000 | 8,925.0000 | 9,050.0000 | 9,050.0000 | 2,046,200 |
| Jan 22, 2024 | 9,150.0000 | 9,175.0000 | 9,000.0000 | 9,000.0000 | 9,000.0000 | 2,321,100 |
| Jan 19, 2024 | 9,225.0000 | 9,225.0000 | 9,125.0000 | 9,175.0000 | 9,175.0000 | 902,100 |
| Jan 18, 2024 | 9,175.0000 | 9,250.0000 | 9,150.0000 | 9,150.0000 | 9,150.0000 | 925,000 |
| Jan 17, 2024 | 9,300.0000 | 9,300.0000 | 9,150.0000 | 9,175.0000 | 9,175.0000 | 1,708,600 |
| Jan 16, 2024 | 9,225.0000 | 9,325.0000 | 9,175.0000 | 9,275.0000 | 9,275.0000 | 745,800 |
| Jan 15, 2024 | 9,275.0000 | 9,275.0000 | 9,150.0000 | 9,150.0000 | 9,150.0000 | 1,551,300 |
| Jan 12, 2024 | 9,350.0000 | 9,350.0000 | 9,250.0000 | 9,275.0000 | 9,275.0000 | 1,149,700 |
| Jan 11, 2024 | 9,225.0000 | 9,350.0000 | 9,200.0000 | 9,300.0000 | 9,300.0000 | 1,499,400 |
| Jan 10, 2024 | 9,150.0000 | 9,250.0000 | 9,150.0000 | 9,150.0000 | 9,150.0000 | 821,700 |
| Jan 9, 2024 | 9,225.0000 | 9,250.0000 | 9,150.0000 | 9,150.0000 | 9,150.0000 | 1,253,400 |
| Jan 8, 2024 | 9,225.0000 | 9,275.0000 | 9,175.0000 | 9,225.0000 | 9,225.0000 | 1,071,100 |
| Jan 5, 2024 | 9,325.0000 | 9,375.0000 | 9,225.0000 | 9,225.0000 | 9,225.0000 | 2,135,900 |
| Jan 4, 2024 | 9,275.0000 | 9,400.0000 | 9,275.0000 | 9,325.0000 | 9,325.0000 | 562,100 |
| Jan 3, 2024 | 9,425.0000 | 9,450.0000 | 9,300.0000 | 9,300.0000 | 9,300.0000 | 626,300 |
| Jan 2, 2024 | 9,400.0000 | 9,500.0000 | 9,375.0000 | 9,425.0000 | 9,425.0000 | 315,900 |
| Dec 29, 2023 | 9,425.0000 | 9,450.0000 | 9,325.0000 | 9,400.0000 | 9,400.0000 | 1,286,900 |
| Dec 28, 2023 | 9,325.0000 | 9,475.0000 | 9,300.0000 | 9,400.0000 | 9,400.0000 | 1,052,800 |
| Dec 27, 2023 | 9,300.0000 | 9,375.0000 | 9,225.0000 | 9,275.0000 | 9,275.0000 | 1,204,300 |
| Dec 22, 2023 | 9,200.0000 | 9,325.0000 | 9,175.0000 | 9,275.0000 | 9,275.0000 | 608,300 |
| Dec 21, 2023 | 9,175.0000 | 9,250.0000 | 9,125.0000 | 9,150.0000 | 9,150.0000 | 853,300 |
| Dec 20, 2023 | 9,250.0000 | 9,325.0000 | 9,150.0000 | 9,150.0000 | 9,150.0000 | 1,886,900 |
| Dec 19, 2023 | 9,300.0000 | 9,375.0000 | 9,200.0000 | 9,200.0000 | 9,200.0000 | 1,116,500 |
| Dec 18, 2023 | 9,250.0000 | 9,350.0000 | 9,250.0000 | 9,300.0000 | 9,300.0000 | 479,100 |
| Dec 15, 2023 | 9,300.0000 | 9,425.0000 | 9,275.0000 | 9,300.0000 | 9,300.0000 | 1,921,300 |
| Dec 14, 2023 | 9,300.0000 | 9,375.0000 | 9,275.0000 | 9,300.0000 | 9,300.0000 | 701,300 |
| Dec 13, 2023 | 9,375.0000 | 9,375.0000 | 9,175.0000 | 9,300.0000 | 9,300.0000 | 2,452,000 |
| Dec 12, 2023 | 9,425.0000 | 9,550.0000 | 9,325.0000 | 9,400.0000 | 9,400.0000 | 1,655,000 |
| Dec 11, 2023 | 9,400.0000 | 9,450.0000 | 9,325.0000 | 9,425.0000 | 9,425.0000 | 544,000 |
| Dec 8, 2023 | 9,550.0000 | 9,550.0000 | 9,350.0000 | 9,375.0000 | 9,375.0000 | 1,637,800 |
| Dec 7, 2023 | 9,500.0000 | 9,600.0000 | 9,400.0000 | 9,525.0000 | 9,525.0000 | 1,020,200 |
| Dec 6, 2023 | 9,425.0000 | 9,550.0000 | 9,425.0000 | 9,500.0000 | 9,500.0000 | 2,460,900 |
| Dec 5, 2023 | 9,375.0000 | 9,475.0000 | 9,275.0000 | 9,475.0000 | 9,475.0000 | 1,702,600 |
| Dec 4, 2023 | 9,475.0000 | 9,500.0000 | 9,350.0000 | 9,350.0000 | 9,350.0000 | 1,855,800 |
| Dec 1, 2023 | 9,600.0000 | 9,750.0000 | 9,375.0000 | 9,550.0000 | 9,550.0000 | 3,911,400 |
| Nov 30, 2023 | 9,325.0000 | 10,200.0000 | 9,275.0000 | 10,200.0000 | 10,200.0000 | 4,742,900 |
| Nov 29, 2023 | 9,375.0000 | 9,425.0000 | 9,300.0000 | 9,400.0000 | 9,400.0000 | 1,202,600 |
| Nov 28, 2023 | 9,300.0000 | 9,375.0000 | 9,250.0000 | 9,275.0000 | 9,275.0000 | 1,515,500 |
| Nov 27, 2023 | 9,300.0000 | 9,425.0000 | 9,250.0000 | 9,250.0000 | 9,250.0000 | 1,138,400 |
| Nov 24, 2023 | 9,250.0000 | 9,325.0000 | 9,200.0000 | 9,275.0000 | 9,275.0000 | 1,490,300 |
| Nov 23, 2023 | 9,225.0000 | 9,400.0000 | 9,225.0000 | 9,250.0000 | 9,250.0000 | 1,768,700 |
| Nov 22, 2023 | 9,375.0000 | 9,400.0000 | 9,225.0000 | 9,250.0000 | 9,250.0000 | 1,236,600 |
| Nov 21, 2023 | 9,600.0000 | 9,600.0000 | 9,300.0000 | 9,350.0000 | 9,350.0000 | 2,156,800 |
| Nov 20, 2023 | 9,450.0000 | 9,625.0000 | 9,400.0000 | 9,550.0000 | 9,550.0000 | 1,150,200 |
| Nov 17, 2023 | 9,400.0000 | 9,500.0000 | 9,375.0000 | 9,450.0000 | 9,450.0000 | 2,015,100 |
| Nov 16, 2023 | 9,425.0000 | 9,425.0000 | 9,325.0000 | 9,400.0000 | 9,400.0000 | 808,700 |
| Nov 15, 2023 | 9,475.0000 | 9,475.0000 | 9,350.0000 | 9,425.0000 | 9,425.0000 | 1,224,000 |
| Nov 14, 2023 | 9,425.0000 | 9,475.0000 | 9,325.0000 | 9,425.0000 | 9,425.0000 | 764,700 |
| Nov 13, 2023 | 9,475.0000 | 9,475.0000 | 9,375.0000 | 9,425.0000 | 9,425.0000 | 709,500 |
| Nov 10, 2023 | 9,600.0000 | 9,600.0000 | 9,350.0000 | 9,400.0000 | 9,400.0000 | 2,804,500 |
| Nov 9, 2023 | 9,700.0000 | 9,750.0000 | 9,600.0000 | 9,600.0000 | 9,600.0000 | 900,800 |
| Nov 8, 2023 | 9,825.0000 | 9,825.0000 | 9,550.0000 | 9,700.0000 | 9,700.0000 | 1,801,700 |
| Nov 7, 2023 | 9,850.0000 | 10,200.0000 | 9,700.0000 | 9,825.0000 | 9,825.0000 | 4,153,300 |
| Nov 6, 2023 | 9,575.0000 | 9,950.0000 | 9,450.0000 | 9,800.0000 | 9,800.0000 | 3,708,800 |
| Nov 3, 2023 | 9,375.0000 | 9,500.0000 | 9,375.0000 | 9,375.0000 | 9,375.0000 | 1,544,900 |
| Nov 2, 2023 | 9,150.0000 | 9,475.0000 | 9,150.0000 | 9,325.0000 | 9,325.0000 | 3,555,800 |
| Nov 1, 2023 | 9,500.0000 | 9,500.0000 | 9,100.0000 | 9,100.0000 | 9,100.0000 | 2,092,600 |
| Oct 31, 2023 | 9,225.0000 | 9,325.0000 | 9,025.0000 | 9,275.0000 | 9,275.0000 | 2,114,100 |
| Oct 30, 2023 | 9,250.0000 | 9,275.0000 | 9,150.0000 | 9,225.0000 | 9,225.0000 | 1,497,700 |
| Oct 27, 2023 | 9,375.0000 | 9,450.0000 | 9,125.0000 | 9,250.0000 | 9,250.0000 | 3,521,600 |
| Oct 26, 2023 | 9,700.0000 | 9,700.0000 | 9,175.0000 | 9,350.0000 | 9,350.0000 | 5,436,300 |
| Oct 25, 2023 | 9,700.0000 | 9,800.0000 | 9,650.0000 | 9,650.0000 | 9,650.0000 | 2,178,800 |
| Oct 24, 2023 | 9,650.0000 | 9,825.0000 | 9,650.0000 | 9,675.0000 | 9,675.0000 | 1,686,000 |
| Oct 23, 2023 | 9,825.0000 | 9,825.0000 | 9,525.0000 | 9,650.0000 | 9,650.0000 | 2,742,200 |
| Oct 20, 2023 | 9,825.0000 | 9,875.0000 | 9,700.0000 | 9,825.0000 | 9,825.0000 | 1,394,600 |
| Oct 19, 2023 | 9,900.0000 | 10,000.0000 | 9,800.0000 | 9,875.0000 | 9,875.0000 | 1,997,700 |
| Oct 18, 2023 | 10,300.0000 | 10,300.0000 | 9,900.0000 | 9,900.0000 | 9,900.0000 | 3,421,000 |
| Oct 17, 2023 | 10,100.0000 | 10,350.0000 | 10,100.0000 | 10,300.0000 | 10,300.0000 | 3,548,200 |
| Oct 16, 2023 | 10,000.0000 | 10,150.0000 | 9,975.0000 | 10,075.0000 | 10,075.0000 | 1,316,600 |
| Oct 13, 2023 | 10,050.0000 | 10,200.0000 | 9,975.0000 | 10,000.0000 | 10,000.0000 | 1,976,400 |
| Oct 12, 2023 | 9,975.0000 | 10,125.0000 | 9,975.0000 | 10,050.0000 | 10,050.0000 | 1,445,300 |
| Oct 11, 2023 | 10,125.0000 | 10,150.0000 | 9,950.0000 | 9,950.0000 | 9,950.0000 | 2,679,200 |
| Oct 10, 2023 | 10,050.0000 | 10,175.0000 | 10,050.0000 | 10,100.0000 | 10,100.0000 | 1,708,900 |
| Oct 9, 2023 | 9,975.0000 | 10,050.0000 | 9,850.0000 | 10,000.0000 | 10,000.0000 | 1,431,700 |
| Oct 6, 2023 | 10,125.0000 | 10,125.0000 | 9,975.0000 | 10,025.0000 | 10,025.0000 | 1,554,000 |
| Oct 5, 2023 | 10,050.0000 | 10,175.0000 | 9,950.0000 | 10,125.0000 | 10,125.0000 | 2,951,200 |
| Oct 4, 2023 | 10,050.0000 | 10,050.0000 | 9,825.0000 | 10,025.0000 | 10,025.0000 | 2,442,300 |
| Oct 3, 2023 | 10,150.0000 | 10,175.0000 | 10,025.0000 | 10,100.0000 | 10,100.0000 | 1,838,500 |
| Oct 2, 2023 | 10,025.0000 | 10,150.0000 | 9,975.0000 | 10,100.0000 | 10,100.0000 | 1,605,700 |
| Sep 29, 2023 | 10,100.0000 | 10,100.0000 | 9,925.0000 | 9,950.0000 | 9,950.0000 | 2,067,700 |
| Sep 27, 2023 | 9,800.0000 | 10,075.0000 | 9,775.0000 | 10,075.0000 | 10,075.0000 | 3,108,700 |
| Sep 26, 2023 | 10,075.0000 | 10,125.0000 | 9,725.0000 | 9,800.0000 | 9,800.0000 | 6,657,200 |
| Sep 25, 2023 | 10,100.0000 | 10,200.0000 | 10,000.0000 | 10,025.0000 | 10,025.0000 | 3,419,100 |
| Sep 22, 2023 | 10,250.0000 | 10,300.0000 | 10,075.0000 | 10,100.0000 | 10,100.0000 | 3,152,000 |
| Sep 21, 2023 | 10,075.0000 | 10,300.0000 | 10,050.0000 | 10,250.0000 | 10,250.0000 | 3,451,500 |
| Sep 20, 2023 | 10,325.0000 | 10,325.0000 | 10,100.0000 | 10,125.0000 | 10,125.0000 | 5,293,600 |
| Sep 19, 2023 | 10,250.0000 | 10,625.0000 | 10,175.0000 | 10,350.0000 | 10,350.0000 | 3,688,300 |
| Sep 18, 2023 | 10,700.0000 | 10,750.0000 | 10,250.0000 | 10,250.0000 | 10,250.0000 | 4,753,600 |
| Sep 15, 2023 | 10,975.0000 | 10,975.0000 | 10,750.0000 | 10,750.0000 | 10,750.0000 | 1,957,000 |
| Sep 14, 2023 | 11,025.0000 | 11,025.0000 | 10,875.0000 | 10,900.0000 | 10,900.0000 | 316,500 |
| Sep 13, 2023 | 10,850.0000 | 11,000.0000 | 10,850.0000 | 11,000.0000 | 11,000.0000 | 1,828,900 |
| Sep 12, 2023 | 11,075.0000 | 11,075.0000 | 10,775.0000 | 10,825.0000 | 10,825.0000 | 1,078,100 |
| Sep 11, 2023 | 10,825.0000 | 11,050.0000 | 10,775.0000 | 11,025.0000 | 11,025.0000 | 2,733,500 |
| Sep 8, 2023 | 10,750.0000 | 10,825.0000 | 10,675.0000 | 10,825.0000 | 10,825.0000 | 1,530,500 |
| Sep 7, 2023 | 10,775.0000 | 10,775.0000 | 10,550.0000 | 10,700.0000 | 10,700.0000 | 1,147,700 |
| Sep 6, 2023 | 10,725.0000 | 10,975.0000 | 10,700.0000 | 10,775.0000 | 10,775.0000 | 2,193,200 |
| Sep 5, 2023 | 10,600.0000 | 10,775.0000 | 10,575.0000 | 10,700.0000 | 10,700.0000 | 2,404,200 |
| Sep 4, 2023 | 10,600.0000 | 10,800.0000 | 10,500.0000 | 10,600.0000 | 10,600.0000 | 1,591,200 |
| Sep 1, 2023 | 10,700.0000 | 10,700.0000 | 10,450.0000 | 10,600.0000 | 10,600.0000 | 2,337,000 |
| Aug 31, 2023 | 10,875.0000 | 10,875.0000 | 10,600.0000 | 10,700.0000 | 10,700.0000 | 3,552,000 |
| Aug 30, 2023 | 11,150.0000 | 11,200.0000 | 10,900.0000 | 10,900.0000 | 10,900.0000 | 3,466,800 |
| Aug 29, 2023 | 11,150.0000 | 11,275.0000 | 11,125.0000 | 11,125.0000 | 11,125.0000 | 564,100 |
| Aug 28, 2023 | 11,275.0000 | 11,350.0000 | 11,150.0000 | 11,150.0000 | 11,150.0000 | 1,516,800 |
| Aug 25, 2023 | 11,200.0000 | 11,300.0000 | 11,100.0000 | 11,300.0000 | 11,300.0000 | 1,815,400 |
| Aug 24, 2023 | 11,100.0000 | 11,375.0000 | 11,100.0000 | 11,150.0000 | 11,150.0000 | 3,214,200 |
| Aug 23, 2023 | 11,000.0000 | 11,125.0000 | 11,000.0000 | 11,075.0000 | 11,075.0000 | 1,423,800 |
| Aug 22, 2023 | 11,000.0000 | 11,075.0000 | 11,000.0000 | 11,025.0000 | 11,025.0000 | 1,487,900 |
| Aug 21, 2023 | 11,150.0000 | 11,150.0000 | 10,975.0000 | 11,000.0000 | 11,000.0000 | 1,857,200 |
| Aug 18, 2023 | 11,225.0000 | 11,225.0000 | 11,000.0000 | 11,200.0000 | 11,200.0000 | 1,967,100 |
| Aug 16, 2023 | 11,200.0000 | 11,250.0000 | 11,000.0000 | 11,250.0000 | 11,250.0000 | 1,299,100 |
| Aug 15, 2023 | 11,275.0000 | 11,325.0000 | 11,125.0000 | 11,225.0000 | 11,225.0000 | 2,243,900 |
| Aug 14, 2023 | 11,050.0000 | 11,275.0000 | 10,900.0000 | 11,275.0000 | 11,275.0000 | 3,033,500 |
| Aug 11, 2023 | 10,900.0000 | 11,150.0000 | 10,900.0000 | 11,025.0000 | 11,025.0000 | 2,557,000 |
| Aug 10, 2023 | 10,900.0000 | 11,025.0000 | 10,850.0000 | 11,000.0000 | 11,000.0000 | 6,018,000 |
| Aug 9, 2023 | 10,950.0000 | 11,050.0000 | 10,750.0000 | 10,975.0000 | 10,975.0000 | 6,261,300 |
| Aug 8, 2023 | 10,800.0000 | 11,100.0000 | 10,625.0000 | 10,725.0000 | 10,725.0000 | 5,693,200 |
| Aug 7, 2023 | 11,100.0000 | 11,225.0000 | 10,825.0000 | 10,825.0000 | 10,825.0000 | 2,705,800 |
| Aug 4, 2023 | 11,125.0000 | 11,275.0000 | 11,075.0000 | 11,100.0000 | 11,100.0000 | 3,413,200 |
| Aug 3, 2023 | 10,600.0000 | 11,500.0000 | 10,575.0000 | 11,100.0000 | 11,100.0000 | 17,143,000 |
| Aug 2, 2023 | 10,425.0000 | 10,575.0000 | 10,275.0000 | 10,575.0000 | 10,575.0000 | 4,095,700 |
| Aug 1, 2023 | 10,500.0000 | 10,525.0000 | 10,275.0000 | 10,425.0000 | 10,425.0000 | 1,403,100 |
| Jul 31, 2023 | 10,400.0000 | 10,525.0000 | 10,275.0000 | 10,425.0000 | 10,425.0000 | 3,596,700 |
| Jul 28, 2023 | 10,200.0000 | 10,400.0000 | 10,200.0000 | 10,400.0000 | 10,400.0000 | 994,200 |
| Jul 27, 2023 | 10,350.0000 | 10,375.0000 | 10,175.0000 | 10,200.0000 | 10,200.0000 | 1,806,900 |
| Jul 26, 2023 | 10,500.0000 | 10,500.0000 | 10,325.0000 | 10,325.0000 | 10,325.0000 | 1,739,600 |
| Jul 25, 2023 | 10,300.0000 | 10,550.0000 | 10,275.0000 | 10,450.0000 | 10,450.0000 | 5,764,300 |
| Jul 24, 2023 | 10,375.0000 | 10,425.0000 | 10,250.0000 | 10,350.0000 | 10,350.0000 | 3,271,300 |
| Jul 21, 2023 | 10,200.0000 | 10,375.0000 | 10,050.0000 | 10,350.0000 | 10,350.0000 | 4,190,800 |
| Jul 20, 2023 | 10,300.0000 | 10,300.0000 | 10,075.0000 | 10,175.0000 | 10,175.0000 | 2,458,200 |
| Jul 18, 2023 | 10,275.0000 | 10,325.0000 | 10,100.0000 | 10,275.0000 | 10,275.0000 | 2,128,100 |
| Jul 17, 2023 | 10,350.0000 | 10,450.0000 | 10,225.0000 | 10,275.0000 | 10,275.0000 | 4,020,400 |
| Jul 14, 2023 | 10,375.0000 | 10,450.0000 | 10,250.0000 | 10,350.0000 | 10,350.0000 | 4,295,100 |
| Jul 13, 2023 | 10,150.0000 | 10,325.0000 | 10,150.0000 | 10,250.0000 | 10,250.0000 | 3,337,100 |
| Jul 12, 2023 | 10,275.0000 | 10,350.0000 | 10,150.0000 | 10,150.0000 | 10,150.0000 | 4,992,300 |
| Jul 11, 2023 | 10,125.0000 | 10,275.0000 | 10,050.0000 | 10,275.0000 | 10,275.0000 | 4,504,700 |
| Jul 10, 2023 | 10,125.0000 | 10,225.0000 | 10,050.0000 | 10,100.0000 | 10,100.0000 | 2,924,800 |
| Jul 7, 2023 | 9,900.0000 | 10,175.0000 | 9,875.0000 | 10,125.0000 | 10,125.0000 | 3,901,100 |
| Jul 6, 2023 | 9,750.0000 | 9,950.0000 | 9,750.0000 | 9,900.0000 | 9,900.0000 | 6,189,500 |
| Jul 5, 2023 | 9,600.0000 | 9,775.0000 | 9,550.0000 | 9,725.0000 | 9,725.0000 | 3,658,800 |
| Jul 4, 2023 | 9,700.0000 | 9,700.0000 | 9,550.0000 | 9,600.0000 | 9,600.0000 | 3,755,800 |
| Jul 3, 2023 | 9,925.0000 | 9,925.0000 | 9,650.0000 | 9,675.0000 | 9,675.0000 | 3,986,100 |
| Jun 27, 2023 | 9,800.0000 | 9,925.0000 | 9,725.0000 | 9,925.0000 | 9,925.0000 | 2,698,800 |
| Jun 26, 2023 | 9,850.0000 | 9,875.0000 | 9,750.0000 | 9,750.0000 | 9,750.0000 | 1,029,000 |
| Jun 23, 2023 | 9,750.0000 | 9,950.0000 | 9,750.0000 | 9,800.0000 | 9,800.0000 | 2,745,300 |
| Jun 22, 2023 | 9,775.0000 | 9,850.0000 | 9,750.0000 | 9,775.0000 | 9,775.0000 | 1,898,000 |
| Jun 21, 2023 | 9,775.0000 | 9,800.0000 | 9,625.0000 | 9,800.0000 | 9,800.0000 | 3,460,600 |
| Jun 20, 2023 | 9,875.0000 | 9,875.0000 | 9,750.0000 | 9,775.0000 | 9,775.0000 | 1,488,100 |
| Jun 19, 2023 | 9,825.0000 | 9,900.0000 | 9,775.0000 | 9,875.0000 | 9,875.0000 | 1,916,900 |
| Jun 16, 2023 | 9,900.0000 | 9,900.0000 | 9,750.0000 | 9,750.0000 | 9,750.0000 | 3,568,400 |
| Jun 15, 2023 | 9,825.0000 | 9,925.0000 | 9,775.0000 | 9,925.0000 | 9,925.0000 | 2,019,000 |
| Jun 14, 2023 | 9,800.0000 | 9,875.0000 | 9,725.0000 | 9,775.0000 | 9,775.0000 | 3,881,300 |
| Jun 13, 2023 | 9,825.0000 | 9,900.0000 | 9,800.0000 | 9,800.0000 | 9,800.0000 | 2,485,200 |
| Jun 12, 2023 | 9,625.0000 | 9,825.0000 | 9,625.0000 | 9,800.0000 | 9,800.0000 | 3,359,600 |
| Jun 9, 2023 | 9,600.0000 | 9,675.0000 | 9,450.0000 | 9,625.0000 | 9,625.0000 | 5,758,500 |
| Jun 8, 2023 | 9,700.0000 | 9,725.0000 | 9,550.0000 | 9,575.0000 | 9,575.0000 | 5,733,900 |
| Jun 7, 2023 | 9,775.0000 | 9,850.0000 | 9,600.0000 | 9,700.0000 | 9,700.0000 | 5,333,200 |
| Jun 6, 2023 | 9,850.0000 | 9,900.0000 | 9,775.0000 | 9,775.0000 | 9,775.0000 | 4,546,700 |
| Jun 5, 2023 | 9,950.0000 | 9,975.0000 | 9,825.0000 | 9,900.0000 | 9,900.0000 | 2,967,200 |
| May 31, 2023 | 10,175.0000 | 10,200.0000 | 9,900.0000 | 9,900.0000 | 9,900.0000 | 5,428,000 |
| May 30, 2023 | 10,175.0000 | 10,300.0000 | 10,075.0000 | 10,300.0000 | 10,300.0000 | 1,121,300 |
| May 29, 2023 | 160.0000 Dividend | |||||
| May 29, 2023 | 9,950.0000 | 10,200.0000 | 9,925.0000 | 10,200.0000 | 10,200.0000 | 1,780,800 |
| May 26, 2023 | 10,075.0000 | 10,175.0000 | 10,050.0000 | 10,050.0000 | 9,890.0000 | 2,161,800 |
| May 25, 2023 | 10,050.0000 | 10,200.0000 | 10,000.0000 | 10,075.0000 | 9,914.6016 | 4,723,700 |
| May 24, 2023 | 9,975.0000 | 10,075.0000 | 9,900.0000 | 10,050.0000 | 9,890.0000 | 3,874,200 |
| May 23, 2023 | 10,275.0000 | 10,275.0000 | 9,925.0000 | 9,975.0000 | 9,816.1943 | 6,370,600 |
| May 22, 2023 | 10,200.0000 | 10,425.0000 | 10,150.0000 | 10,300.0000 | 10,136.0195 | 2,467,700 |
| May 19, 2023 | 10,250.0000 | 10,325.0000 | 10,000.0000 | 10,200.0000 | 10,037.6123 | 3,591,400 |
| May 17, 2023 | 10,325.0000 | 10,500.0000 | 10,250.0000 | 10,375.0000 | 10,209.8262 | 2,922,900 |
| May 16, 2023 | 10,200.0000 | 10,300.0000 | 10,150.0000 | 10,275.0000 | 10,111.4180 | 2,551,600 |
| May 15, 2023 | 10,200.0000 | 10,200.0000 | 10,100.0000 | 10,200.0000 | 10,037.6123 | 1,373,900 |
| May 12, 2023 | 10,225.0000 | 10,400.0000 | 10,100.0000 | 10,200.0000 | 10,037.6123 | 1,417,400 |
| May 11, 2023 | 10,200.0000 | 10,300.0000 | 10,075.0000 | 10,225.0000 | 10,062.2139 | 2,225,600 |
| May 10, 2023 | 10,325.0000 | 10,400.0000 | 10,200.0000 | 10,200.0000 | 10,037.6123 | 1,507,000 |
| May 9, 2023 | 10,175.0000 | 10,450.0000 | 10,125.0000 | 10,350.0000 | 10,185.2236 | 3,319,500 |
| May 8, 2023 | 10,025.0000 | 10,250.0000 | 9,950.0000 | 10,175.0000 | 10,013.0098 | 3,938,500 |
| May 5, 2023 | 10,000.0000 | 10,000.0000 | 9,850.0000 | 10,000.0000 | 9,840.7959 | 3,934,000 |
| May 4, 2023 | 10,000.0000 | 10,075.0000 | 9,925.0000 | 10,000.0000 | 9,840.7959 | 2,754,200 |
| May 3, 2023 | 10,100.0000 | 10,100.0000 | 9,825.0000 | 10,000.0000 | 9,840.7959 | 3,706,400 |
| May 2, 2023 | 10,500.0000 | 10,500.0000 | 10,100.0000 | 10,100.0000 | 9,939.2041 | 5,104,200 |
| Apr 28, 2023 | 10,550.0000 | 10,850.0000 | 10,300.0000 | 10,850.0000 | 10,677.2637 | 6,691,700 |
| Apr 27, 2023 | 10,350.0000 | 10,650.0000 | 10,350.0000 | 10,500.0000 | 10,332.8359 | 3,514,200 |
| Apr 26, 2023 | 10,250.0000 | 10,450.0000 | 10,000.0000 | 10,450.0000 | 10,283.6318 | 3,767,600 |
Related Tickers
SMGR.JK PT Semen Indonesia (Persero) Tbk
0.0000
-100.00%
SMBR.JK PT Semen Baturaja (Persero) Tbk
0.0000
-100.00%
WTON.JK PT Wijaya Karya Beton Tbk
0.0000
-100.00%
SMCB.JK PT Solusi Bangun Indonesia Tbk
0.0000
-100.00%
CMBTN.IS Cimbeton Hazir Beton ve Prefabrik Yapi Elemanlari Sanayi ve Ticaret Anonim Sirketi
3,987.50
-1.79%
1252.HK China Tianrui Group Cement Company Limited
0.048
-99.04%