Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← INTP.JK stock page

Indocement Tunggal Prakarsa historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-145,100.005,250.005,050.005,200.004,490.605,735,600
2025-05-095,175.005,250.005,000.005,000.004,317.894,296,600
2025-05-085,075.005,425.005,075.005,125.004,425.837,343,000
2025-05-075,050.005,150.005,050.005,075.004,382.653,057,400
2025-05-065,150.005,200.005,050.005,050.004,361.074,119,500
2025-05-055,275.005,300.005,025.005,150.004,447.425,042,800
2025-05-025,275.005,350.005,225.005,250.004,533.782,661,100
2025-04-305,375.005,500.005,325.005,350.004,620.143,297,500
2025-04-295,425.005,500.005,325.005,350.004,620.142,815,100
2025-04-285,475.005,475.005,325.005,400.004,663.322,211,000
2025-04-255,300.005,450.005,200.005,400.004,663.323,144,400
2025-04-245,350.005,400.005,175.005,250.004,533.782,027,400
2025-04-235,375.005,425.005,300.005,300.004,576.962,529,000
2025-04-225,175.005,375.005,075.005,325.004,598.553,520,400
2025-04-215,350.005,350.005,100.005,175.004,469.011,810,400
2025-04-175,275.005,425.005,250.005,325.004,598.552,465,500
2025-04-165,600.005,625.005,250.005,275.004,555.374,119,900
2025-04-155,275.005,625.005,275.005,600.004,836.036,731,100
2025-04-144,850.005,175.004,850.005,100.004,404.242,881,400
2025-04-114,900.004,900.004,810.004,830.004,171.081,401,000
2025-04-105,000.005,100.004,900.005,025.004,339.483,637,400
2025-04-094,490.004,930.004,470.004,860.004,196.996,895,800
2025-04-084,840.004,840.004,520.004,540.003,920.643,528,200
2025-03-275,150.005,350.005,150.005,200.004,490.604,212,000
2025-03-264,850.005,200.004,850.005,150.004,447.425,917,500
2025-03-254,620.004,890.004,620.004,800.004,145.175,564,400
2025-03-244,550.004,720.004,520.004,620.003,989.736,449,000
2025-03-214,540.004,540.004,330.004,370.003,773.834,031,000
2025-03-204,600.004,600.004,450.004,530.003,912.012,274,300
2025-03-194,450.004,510.004,420.004,490.003,877.461,558,200
2025-03-184,640.004,640.004,290.004,460.003,851.553,369,700
2025-03-174,610.004,660.004,440.004,590.003,963.824,077,600
2025-03-144,830.004,830.004,570.004,590.003,963.821,859,300
2025-03-134,650.004,880.004,640.004,800.004,145.172,932,100
2025-03-124,650.004,730.004,590.004,670.004,032.913,473,000
2025-03-114,690.004,690.004,540.004,610.003,981.093,325,100
2025-03-104,610.004,780.004,610.004,730.004,084.723,997,900
2025-03-074,550.004,610.004,540.004,590.003,963.825,773,600
2025-03-064,530.004,640.004,530.004,550.003,929.284,249,400
2025-03-054,470.004,550.004,470.004,530.003,912.012,842,900
2025-03-044,560.004,560.004,410.004,470.003,860.195,736,800
2025-03-034,520.004,670.004,450.004,560.003,937.918,550,300
2025-02-284,740.004,740.004,500.004,500.003,886.106,171,100
2025-02-274,850.004,850.004,680.004,770.004,119.264,729,500
2025-02-264,830.004,890.004,800.004,850.004,188.354,033,800
2025-02-255,000.005,075.004,830.004,830.004,171.085,309,100
2025-02-245,125.005,125.004,980.005,000.004,317.892,380,900
2025-02-215,150.005,150.005,025.005,125.004,425.831,917,400
2025-02-205,325.005,325.005,075.005,150.004,447.423,152,600
2025-02-195,300.005,350.005,225.005,325.004,598.552,136,000
2025-02-185,300.005,375.005,250.005,325.004,598.552,969,100
2025-02-175,250.005,350.005,225.005,300.004,576.962,195,700
2025-02-145,300.005,325.005,100.005,250.004,533.782,550,200
2025-02-135,200.005,300.005,100.005,275.004,555.371,640,500
2025-02-125,275.005,350.005,100.005,175.004,469.014,341,900
2025-02-115,400.005,400.005,225.005,275.004,555.372,554,100
2025-02-105,600.005,600.005,325.005,400.004,663.322,181,500
2025-02-075,500.005,600.005,400.005,600.004,836.032,790,500
2025-02-065,625.005,625.005,500.005,575.004,814.442,482,200
2025-02-055,700.005,700.005,525.005,625.004,857.624,870,100
← NewerPage 7 of 21 · 1,218 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.