Indocement Tunggal Prakasa Tbk. (INTP) | April 2014

Date	Prev	Open	High	Low	Close	Change	Volume	Foreign Vol.
23-04-2014	22,775	22,525	22,875	22,400	22,600	175	3,458,600	- 475,100
22-04-2014	23,000	23,000	23,025	22,550	22,775	225	2,454,600	- 630,110
21-04-2014	23,450	23,450	23,550	22,950	23,000	450	1,779,900	- 268,900
17-04-2014	23,425	23,500	23,500	23,350	23,450	25	2,195,700	+ 1,713,300
16-04-2014	23,400	23,500	23,500	23,350	23,425	25	1,596,100	+ 943,000
15-04-2014	22,950	23,200	23,600	23,200	23,400	450	3,855,400	+ 1,811,600
14-04-2014	22,600	22,500	23,100	22,500	22,950	350	3,389,000	- 1,111,700
11-04-2014	22,725	22,400	22,750	22,250	22,600	125	6,240,400	- 1,597,100
10-04-2014	24,950	22,500	23,700	22,450	22,725	2,225	13,739,000	- 4,429,522
08-04-2014	24,950	25,000	25,125	24,550	24,950	0	5,224,000	+ 1,424,477
07-04-2014	24,150	24,200	24,950	24,200	24,950	800	5,270,100	+ 3,811,700
04-04-2014	24,325	24,325	24,475	23,875	24,150	175	3,626,600	- 615,600
03-04-2014	23,900	23,900	24,425	23,900	24,325	425	7,919,000	+ 1,290,000
02-04-2014	23,800	23,900	24,000	23,775	23,900	100	4,171,300	+ 653,900
01-04-2014	23,375	23,500	23,975	23,375	23,800	425	10,728,100	+ 1,000

Dunia Investasi