Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← INTP.JK stock page

Indocement Tunggal Prakarsa historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-244,630.004,640.004,590.004,630.004,630.00913,200
2026-07-234,630.004,670.004,620.004,630.004,630.003,986,800
2026-07-224,670.004,670.004,610.004,620.004,620.00774,900
2026-07-214,670.004,700.004,610.004,660.004,660.001,493,700
2026-07-204,700.004,750.004,650.004,660.004,660.00789,700
2026-07-174,720.004,720.004,620.004,700.004,700.001,136,700
2026-07-164,590.004,710.004,590.004,700.004,700.00783,200
2026-07-154,550.004,600.004,530.004,590.004,590.00478,300
2026-07-144,520.004,550.004,490.004,550.004,550.00570,000
2026-07-134,490.004,510.004,470.004,490.004,490.00839,600
2026-07-104,400.004,490.004,400.004,490.004,490.00429,400
2026-07-094,400.004,410.004,400.004,400.004,400.001,649,200
2026-07-084,520.004,530.004,340.004,400.004,400.001,124,000
2026-07-074,280.004,500.004,280.004,500.004,500.003,094,800
2026-07-064,160.004,360.004,160.004,250.004,250.001,755,500
2026-07-034,220.004,240.004,150.004,160.004,160.00712,300
2026-07-024,170.004,240.004,170.004,220.004,220.001,033,200
2026-07-014,160.004,200.004,150.004,160.004,160.00786,600
2026-06-304,160.004,170.004,060.004,160.004,160.004,799,500
2026-06-294,210.004,210.004,090.004,160.004,160.001,997,200
2026-06-264,170.004,200.004,110.004,150.004,150.001,067,200
2026-06-254,070.004,260.004,020.004,160.004,160.002,326,700
2026-06-244,190.004,250.004,070.004,110.004,110.001,797,500
2026-06-234,000.004,200.003,990.004,190.004,190.002,715,900
2026-06-224,100.004,100.003,930.004,000.004,000.004,355,800
2026-06-194,180.004,220.004,020.004,020.004,020.004,340,200
2026-06-184,230.004,240.004,120.004,170.004,170.001,127,800
2026-06-174,260.004,310.004,190.004,200.004,200.002,413,600
2026-06-164,240.004,240.004,240.004,240.004,240.000
2026-06-154,160.004,300.004,130.004,240.004,240.002,352,700
2026-06-124,190.004,240.004,090.004,110.004,110.002,337,500
2026-06-114,030.004,180.004,010.004,160.004,160.002,441,100
2026-06-104,000.004,050.003,990.004,000.004,000.003,252,300
2026-06-094,000.004,070.003,930.004,000.004,000.006,240,400
2026-06-084,040.004,090.003,880.004,000.004,000.004,041,800
2026-06-054,250.004,260.004,050.004,050.004,050.004,556,100
2026-06-044,440.004,440.004,210.004,270.004,270.005,174,100
2026-06-035,000.005,050.004,930.004,950.004,482.006,637,100
2026-06-024,950.005,050.004,900.004,970.004,500.115,318,800
2026-06-014,900.004,900.004,900.004,900.004,436.730
2026-05-294,990.005,000.004,900.004,900.004,436.737,912,500
2026-05-284,990.004,990.004,990.004,990.004,518.220
2026-05-274,990.004,990.004,990.004,990.004,518.220
2026-05-264,920.005,100.004,890.004,990.004,518.227,039,900
2026-05-254,950.005,100.004,890.004,900.004,436.734,506,100
2026-05-224,860.004,920.004,810.004,900.004,436.731,635,100
2026-05-214,750.004,830.004,740.004,810.004,355.241,486,800
2026-05-204,820.004,830.004,720.004,750.004,300.912,850,300
2026-05-194,880.004,900.004,750.004,830.004,373.352,809,800
2026-05-185,075.005,075.004,860.004,880.004,418.622,365,300
2026-05-155,075.005,075.005,075.005,075.004,595.180
2026-05-145,075.005,075.005,075.005,075.004,595.180
2026-05-135,200.005,225.005,075.005,075.004,595.18686,200
2026-05-125,275.005,275.005,100.005,200.004,708.36783,300
2026-05-115,100.005,225.005,075.005,225.004,731.00529,300
2026-05-085,225.005,225.005,075.005,075.004,595.181,013,900
2026-05-075,125.005,300.005,125.005,225.004,731.001,224,700
2026-05-065,150.005,200.005,075.005,100.004,617.821,203,200
2026-05-055,125.005,175.005,075.005,150.004,663.09592,000
2026-05-045,225.005,225.005,075.005,125.004,640.45702,900
← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-04468.0000 IDR
2025-06-03259.0000 IDR
2024-05-2790.0000 IDR
2023-05-29160.0000 IDR
2022-06-07500.0000 IDR
2021-07-19500.0000 IDR
2020-12-09225.0000 IDR
2020-08-07500.0000 IDR
2019-05-31550.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.