U.S. Markets close in 2 hrs 43 mins

PT Indocement Tunggal Prakarsa Tbk (INTP.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
19,250.000.00 (0.00%)
At close: 4:05PM WIB
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201719,250.0019,250.0018,850.0019,250.0019,250.00512,400
Sep 19, 201719,275.0019,300.0019,000.0019,250.0019,250.00627,300
Sep 18, 201718,850.0019,300.0018,825.0019,275.0019,275.00330,700
Sep 15, 201718,850.0019,250.0018,775.0018,800.0018,800.003,524,300
Sep 14, 201719,250.0019,250.0018,875.0018,925.0018,925.00945,500
Sep 13, 201719,000.0019,350.0018,850.0019,200.0019,200.00864,200
Sep 12, 201719,225.0019,250.0018,900.0019,075.0019,075.001,123,500
Sep 11, 201719,125.0019,600.0019,025.0019,400.0019,400.001,203,300
Sep 08, 201718,625.0019,500.0018,525.0019,025.0019,025.00955,700
Sep 07, 201718,600.0018,850.0018,400.0018,575.0018,575.00503,000
Sep 06, 201718,600.0018,725.0018,325.0018,600.0018,600.001,693,000
Sep 05, 201718,900.0019,100.0018,350.0018,600.0018,600.001,138,600
Sep 04, 201719,350.0019,650.0018,850.0018,900.0018,900.001,186,800
Sep 01, 201719,800.0019,800.0019,800.0019,800.0019,800.00-
Aug 31, 201719,400.0019,800.0019,125.0019,800.0019,800.002,238,000
Aug 30, 201719,700.0019,750.0019,075.0019,500.0019,500.001,059,200
Aug 29, 201719,350.0019,800.0019,300.0019,800.0019,800.00721,700
Aug 28, 201719,450.0019,775.0019,450.0019,450.0019,450.00473,300
Aug 25, 201719,675.0019,700.0019,425.0019,550.0019,550.00686,600
Aug 24, 201719,850.0019,850.0019,425.0019,700.0019,700.001,451,700
Aug 23, 201720,000.0020,000.0019,800.0019,850.0019,850.00997,700
Aug 22, 201719,475.0019,825.0019,375.0019,800.0019,800.006,025,300
Aug 21, 201719,850.0019,850.0019,250.0019,250.0019,250.00215,100
Aug 18, 201719,725.0019,850.0019,725.0019,800.0019,800.002,371,500
Aug 17, 201719,850.0019,850.0019,850.0019,850.0019,850.00-
Aug 16, 201719,200.0019,850.0019,100.0019,850.0019,850.002,013,300
Aug 15, 201719,125.0019,225.0018,975.0019,000.0019,000.001,404,100
Aug 14, 201718,700.0019,025.0018,550.0018,875.0018,875.001,163,900
Aug 11, 201718,900.0019,000.0018,450.0018,450.0018,450.001,388,900
Aug 10, 201718,700.0019,000.0018,700.0018,875.0018,875.00909,700
Aug 09, 201718,650.0019,200.0018,650.0019,200.0019,200.001,301,100
Aug 08, 201718,025.0018,800.0018,025.0018,800.0018,800.001,732,400
Aug 07, 201718,125.0018,450.0018,025.0018,275.0018,275.001,637,300
Aug 04, 201718,975.0018,975.0018,125.0018,125.0018,125.002,188,200
Aug 03, 201718,900.0018,900.0018,475.0018,550.0018,550.002,060,700
Aug 02, 201718,900.0018,975.0017,375.0018,900.0018,900.004,672,800
Aug 01, 201717,500.0017,500.0017,200.0017,225.0017,225.00651,700
Jul 31, 201717,425.0017,600.0017,325.0017,500.0017,500.001,374,900
Jul 28, 201717,325.0017,650.0017,325.0017,650.0017,650.001,411,600
Jul 27, 201717,350.0017,600.0017,350.0017,475.0017,475.00600,400
Jul 26, 201717,725.0017,950.0017,325.0017,525.0017,525.001,540,900
Jul 25, 201718,000.0018,050.0017,700.0017,975.0017,975.001,288,500
Jul 24, 201717,575.0018,100.0017,400.0018,100.0018,100.001,367,800
Jul 21, 201717,675.0017,675.0017,400.0017,400.0017,400.00314,200
Jul 20, 201717,300.0017,700.0017,200.0017,700.0017,700.001,325,700
Jul 19, 201717,525.0017,550.0017,325.0017,350.0017,350.001,175,100
Jul 18, 201718,000.0018,000.0017,400.0017,525.0017,525.00822,200
Jul 17, 201717,775.0017,900.0017,350.0017,900.0017,900.001,043,000
Jul 14, 201717,625.0017,675.0017,475.0017,600.0017,600.00725,000
Jul 13, 201717,875.0017,875.0017,475.0017,600.0017,600.001,421,400
Jul 12, 201717,325.0017,750.0017,300.0017,675.0017,675.00716,400
Jul 11, 201717,600.0017,625.0017,150.0017,275.0017,275.001,565,600
Jul 10, 201718,375.0018,375.0017,500.0017,600.0017,600.002,266,800
Jul 07, 201718,500.0018,850.0018,375.0018,375.0018,375.00622,500
Jul 06, 201718,600.0018,950.0018,100.0018,875.0018,875.00975,700
Jul 05, 201718,600.0018,750.0018,500.0018,625.0018,625.001,181,900
Jul 04, 201718,950.0018,950.0018,550.0018,900.0018,900.002,549,200
Jul 03, 201718,600.0018,975.0018,350.0018,675.0018,675.005,818,800
Jun 30, 201718,450.0018,450.0018,450.0018,450.0018,450.00-
Jun 29, 201718,450.0018,450.0018,450.0018,450.0018,450.00-
Jun 28, 201718,450.0018,450.0018,450.0018,450.0018,450.00-
Jun 27, 201718,450.0018,450.0018,450.0018,450.0018,450.00-
Jun 26, 201718,450.0018,450.0018,450.0018,450.0018,450.00-
Jun 23, 201718,450.0018,450.0018,450.0018,450.0018,450.00-
Jun 22, 201718,700.0018,700.0018,300.0018,450.0018,450.002,499,100
Jun 21, 201718,700.0018,700.0018,300.0018,700.0018,700.003,741,000
Jun 20, 201718,250.0018,775.0018,100.0018,675.0018,675.008,706,200
Jun 19, 201718,200.0018,250.0017,875.0018,250.0018,250.00624,800
Jun 16, 201718,000.0018,275.0018,000.0018,150.0018,150.003,801,500
Jun 15, 201718,200.0018,200.0017,950.0018,100.0018,100.002,017,900
Jun 14, 201717,850.0018,150.0017,800.0018,150.0018,150.001,038,300
Jun 13, 201717,950.0017,950.0017,775.0017,850.0017,850.00973,100
Jun 12, 201717,650.0017,950.0017,550.0017,950.0017,950.00696,500
Jun 09, 201717,800.0017,900.0017,500.0017,900.0017,900.001,224,100
Jun 08, 201718,075.0018,075.0017,675.0017,800.0017,800.00763,000
Jun 07, 201717,950.0018,100.0017,800.0017,975.0017,975.00964,100
Jun 06, 201718,400.0018,400.0017,775.0017,950.0017,950.002,038,400
Jun 05, 201718,500.0018,700.0018,000.0018,700.0018,700.001,830,200
Jun 02, 201718,400.0018,650.0018,125.0018,500.0018,500.001,712,200
Jun 01, 201718,500.0018,500.0018,500.0018,500.0018,500.00-
May 31, 201718,100.0018,750.0017,875.0018,500.0018,500.0022,877,800
May 31, 2017929 Dividend
May 30, 20170.000.000.000.000.00-
May 29, 201718,600.0019,000.0018,500.0018,600.0018,600.002,822,000
May 26, 201718,600.0018,600.0018,225.0018,600.0018,600.002,565,900
May 24, 201718,500.0018,600.0018,400.0018,600.0018,600.001,519,500
May 23, 201718,300.0018,600.0018,025.0018,600.0018,600.001,694,000
May 22, 201718,350.0018,400.0017,950.0018,000.0018,000.002,538,700
May 19, 201718,000.0018,300.0018,000.0018,000.0018,000.002,902,200
May 18, 201718,000.0018,300.0017,800.0018,100.0018,100.004,392,600
May 17, 201718,475.0018,550.0018,000.0018,325.0018,325.002,630,700
May 16, 201718,000.0018,650.0017,975.0018,475.0018,475.007,160,700
May 15, 201717,350.0017,800.0017,250.0017,800.0017,800.002,130,900
May 12, 201716,775.0017,625.0016,775.0017,000.0017,000.002,807,700
May 10, 201716,575.0016,900.0016,475.0016,775.0016,775.001,150,800
May 09, 201716,775.0016,775.0016,450.0016,700.0016,700.00746,900
May 08, 201716,500.0016,775.0016,500.0016,775.0016,775.001,312,600
May 05, 201716,225.0016,450.0016,200.0016,400.0016,400.00675,400
May 04, 201716,150.0016,250.0016,000.0016,225.0016,225.001,217,600
May 03, 201716,200.0016,275.0016,075.0016,200.0016,200.002,251,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...