Skip to the navigation. Skip to the content.

Dunia Investasi

Data Bursa Efek Indonesia

Register | Login | Contact

PRICES

NEWS

Corporate Actions

ADS

(INTP) Indocement Tunggal Prakarsa Tbk.

Follow @duniainvestasi

sejak : 01 - September - 2021
sampai : 21 - September - 2021

Date	Prev	Open	High	Low	Close	Change	Volume	Foreign Vol.	Detail
21-09-2021	10,300	0	10,700	10,225	10,600	300	2,518,400	0
20-09-2021	10,400	0	10,450	10,200	10,300	100	886,400	0
17-09-2021	10,525	0	10,500	10,300	10,400	125	2,354,000	0
16-09-2021	10,625	0	10,775	10,425	10,525	100	2,340,900	0
15-09-2021	10,700	0	10,800	10,575	10,625	75	1,299,400	0
14-09-2021	10,550	0	10,750	10,475	10,700	150	1,826,200	0
13-09-2021	10,750	0	10,750	10,450	10,550	200	1,171,000	0
10-09-2021	10,700	0	10,750	10,525	10,750	50	1,488,200	0
09-09-2021	10,350	0	10,875	10,300	10,700	350	2,748,500	0
08-09-2021	10,950	0	10,925	10,300	10,350	600	4,605,400	0
07-09-2021	11,200	0	11,300	10,850	10,950	250	2,088,700	0
06-09-2021	11,100	0	11,200	11,000	11,200	100	806,700	0
03-09-2021	11,125	0	11,275	11,025	11,100	25	1,497,500	0
02-09-2021	11,100	0	11,200	11,000	11,125	25	692,100	0
01-09-2021	11,250	0	11,350	11,100	11,100	150	2,071,000	0