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 - 2016
sampai : 23 - September - 2016

Date	Prev	Open	High	Low	Close	Change	Volume	Foreign Vol.	Detail
23-09-2016	17,575	0	18,150	17,450	18,150	575	1,816,800	0
22-09-2016	17,350	17,600	17,725	17,350	17,575	225	1,057,000	+ 314,000
21-09-2016	17,500	17,500	17,500	17,225	17,350	150	991,100	+ 286,300
20-09-2016	17,300	17,300	17,500	17,225	17,500	200	1,214,900	+ 242,500
19-09-2016	17,250	17,200	17,450	17,200	17,300	50	1,399,500	- 360,300
16-09-2016	17,625	17,750	17,875	17,200	17,250	375	2,733,300	- 264,700
15-09-2016	17,250	17,350	17,750	17,125	17,625	375	1,275,700	+ 174,800
14-09-2016	17,025	17,150	17,325	16,975	17,250	225	835,900	+ 237,200
13-09-2016	17,050	17,000	17,600	16,900	17,025	25	1,669,200	+ 732,100
09-09-2016	17,400	17,300	17,450	17,050	17,050	350	1,787,100	+ 94,900
08-09-2016	17,350	17,325	17,400	17,250	17,400	50	1,118,500	+ 269,300
07-09-2016	17,700	17,650	17,700	17,225	17,350	350	1,461,600	- 412,000
06-09-2016	17,500	17,450	17,700	17,325	17,700	200	1,108,500	+ 93,100
05-09-2016	17,250	17,325	17,575	17,300	17,500	250	1,144,000	- 83,400
02-09-2016	17,050	17,175	17,350	17,025	17,250	200	2,244,900	- 151,700
01-09-2016	17,700	17,550	17,650	16,975	17,050	650	1,664,300	- 753,500

FREE!!! EZ Meta Updater. Download data cepat dan mudah.