Indocement Tunggal (INTP)

INTP
🏛️ Indonesia →
6,700.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 11,625.00 12,100.00 11,550.00 12,100.00 3.8M
2021-12-29 11,625.00 11,675.00 11,375.00 11,625.00 1.5M
2021-12-28 11,900.00 11,900.00 11,500.00 11,600.00 1.2M
2021-12-27 11,625.00 11,900.00 11,550.00 11,825.00 0.9M
2021-12-24 11,675.00 11,675.00 11,525.00 11,625.00 0.5M
2021-12-23 11,550.00 11,675.00 11,450.00 11,675.00 1.3M
2021-12-22 11,700.00 11,775.00 11,450.00 11,600.00 2.0M
2021-12-21 11,375.00 11,775.00 11,350.00 11,650.00 2.4M
2021-12-20 11,425.00 11,575.00 11,250.00 11,425.00 3.3M
2021-12-17 11,700.00 12,075.00 11,400.00 11,400.00 13.6M
2021-12-16 12,250.00 12,250.00 11,700.00 11,700.00 3.4M
2021-12-15 11,925.00 12,250.00 11,825.00 12,050.00 2.8M
2021-12-14 11,900.00 12,100.00 11,800.00 11,925.00 2.1M
2021-12-13 12,100.00 12,250.00 11,900.00 11,900.00 3.3M
2021-12-10 11,900.00 12,100.00 11,625.00 12,000.00 4.2M
2021-12-09 12,275.00 12,375.00 12,000.00 12,000.00 3.6M
2021-12-08 12,150.00 12,500.00 11,975.00 12,275.00 4.9M
2021-12-07 12,150.00 12,275.00 11,825.00 12,150.00 6.4M
2021-12-06 11,300.00 12,250.00 11,300.00 12,100.00 17.2M
2021-12-03 10,800.00 11,275.00 10,725.00 11,075.00 9.5M
2021-12-02 10,725.00 10,925.00 10,525.00 10,750.00 4.1M
2021-12-01 10,525.00 10,800.00 10,450.00 10,800.00 8.3M
2021-11-30 10,600.00 10,925.00 10,500.00 10,575.00 10.2M
2021-11-29 10,600.00 10,675.00 10,350.00 10,525.00 6.4M
2021-11-26 10,975.00 11,000.00 10,400.00 10,600.00 10.0M
2021-11-25 11,325.00 11,400.00 11,025.00 11,050.00 5.0M
2021-11-24 11,300.00 11,475.00 11,225.00 11,350.00 3.6M
2021-11-23 11,650.00 11,675.00 11,325.00 11,375.00 3.2M
2021-11-22 11,625.00 11,800.00 11,550.00 11,650.00 1.9M
2021-11-19 11,700.00 11,800.00 11,550.00 11,625.00 4.3M
2021-11-18 11,850.00 12,050.00 11,675.00 11,825.00 3.0M
2021-11-17 12,200.00 12,225.00 11,850.00 11,875.00 2.6M
2021-11-16 12,125.00 12,250.00 11,950.00 12,200.00 2.0M
2021-11-15 12,450.00 12,500.00 11,950.00 12,100.00 3.2M
2021-11-12 12,450.00 12,450.00 12,350.00 12,450.00 1.2M
2021-11-11 12,550.00 12,550.00 12,300.00 12,375.00 2.1M
2021-11-10 12,625.00 12,625.00 12,300.00 12,550.00 1.9M
2021-11-09 12,375.00 12,675.00 12,225.00 12,675.00 1.6M
2021-11-08 12,500.00 12,625.00 12,325.00 12,375.00 2.7M
2021-11-05 12,750.00 12,850.00 12,325.00 12,700.00 2.2M
2021-11-04 12,475.00 12,950.00 12,325.00 12,750.00 9.5M
2021-11-03 11,900.00 12,125.00 11,875.00 12,100.00 5.4M
2021-11-02 11,950.00 12,000.00 11,750.00 11,850.00 3.2M
2021-11-01 11,950.00 12,025.00 11,825.00 11,950.00 3.2M
2021-10-29 11,750.00 11,975.00 11,475.00 11,825.00 8.0M
2021-10-28 11,425.00 11,850.00 11,425.00 11,625.00 9.2M
2021-10-27 11,125.00 11,600.00 11,125.00 11,375.00 4.5M
2021-10-26 11,200.00 11,350.00 11,025.00 11,125.00 2.7M
2021-10-25 11,450.00 11,475.00 11,200.00 11,200.00 2.6M
2021-10-22 11,400.00 11,475.00 11,225.00 11,425.00 3.5M
2021-10-21 11,600.00 11,625.00 11,150.00 11,400.00 4.9M
2021-10-19 11,525.00 11,575.00 11,350.00 11,525.00 3.1M
2021-10-18 11,400.00 11,650.00 11,400.00 11,475.00 4.0M
2021-10-15 11,525.00 11,725.00 11,100.00 11,350.00 6.0M
2021-10-14 11,000.00 11,650.00 11,000.00 11,500.00 10.2M
2021-10-13 10,425.00 10,975.00 10,350.00 10,925.00 7.0M
2021-10-12 10,025.00 10,425.00 10,025.00 10,300.00 5.3M
2021-10-11 10,300.00 10,350.00 9,950.00 10,025.00 4.9M
2021-10-08 10,175.00 10,375.00 10,150.00 10,175.00 6.7M
2021-10-07 9,925.00 10,200.00 9,925.00 10,175.00 8.2M
2021-10-06 9,900.00 10,075.00 9,900.00 9,900.00 6.8M
2021-10-05 10,075.00 10,075.00 9,900.00 9,900.00 4.6M
2021-10-04 9,950.00 10,325.00 9,950.00 10,075.00 6.4M
2021-10-01 10,425.00 10,500.00 9,900.00 9,950.00 7.5M
2021-09-30 10,750.00 10,800.00 10,350.00 10,500.00 3.4M
2021-09-29 10,450.00 10,725.00 10,325.00 10,700.00 2.4M
2021-09-28 10,575.00 10,575.00 10,400.00 10,475.00 1.3M
2021-09-27 10,500.00 10,600.00 10,425.00 10,575.00 1.1M
2021-09-24 10,525.00 10,675.00 10,500.00 10,500.00 1.7M
2021-09-23 10,750.00 10,750.00 10,525.00 10,525.00 1.0M
2021-09-22 10,700.00 10,950.00 10,500.00 10,650.00 2.9M
2021-09-21 10,300.00 10,700.00 10,225.00 10,600.00 2.5M
2021-09-20 10,400.00 10,450.00 10,200.00 10,300.00 0.9M
2021-09-17 10,500.00 10,500.00 10,300.00 10,400.00 2.4M
2021-09-16 10,775.00 10,775.00 10,425.00 10,525.00 2.3M
2021-09-15 10,650.00 10,800.00 10,575.00 10,625.00 1.3M
2021-09-14 10,550.00 10,750.00 10,475.00 10,700.00 1.8M
2021-09-13 10,650.00 10,750.00 10,450.00 10,550.00 1.2M
2021-09-10 10,700.00 10,750.00 10,525.00 10,750.00 1.5M
2021-09-09 10,350.00 10,875.00 10,300.00 10,700.00 2.7M
2021-09-08 10,900.00 10,925.00 10,300.00 10,350.00 4.6M
2021-09-07 11,225.00 11,300.00 10,850.00 10,950.00 2.1M
2021-09-06 11,100.00 11,200.00 11,000.00 11,200.00 0.8M
2021-09-03 11,050.00 11,275.00 11,025.00 11,100.00 1.5M
2021-09-02 11,100.00 11,200.00 11,000.00 11,125.00 0.7M
2021-09-01 11,250.00 11,350.00 11,100.00 11,100.00 2.1M
2021-08-31 11,400.00 11,425.00 11,250.00 11,250.00 2.9M
2021-08-30 11,225.00 11,450.00 11,075.00 11,400.00 2.3M
2021-08-27 10,975.00 11,300.00 10,875.00 11,100.00 2.0M
2021-08-26 11,250.00 11,250.00 10,925.00 10,975.00 1.6M
2021-08-25 11,100.00 11,300.00 11,050.00 11,250.00 1.0M
2021-08-24 11,400.00 11,450.00 10,950.00 11,050.00 2.7M
2021-08-23 11,125.00 11,450.00 11,100.00 11,400.00 2.6M
2021-08-20 10,950.00 11,150.00 10,825.00 11,100.00 3.0M
2021-08-19 11,200.00 11,200.00 10,800.00 11,025.00 3.5M
2021-08-18 10,750.00 11,250.00 10,700.00 11,200.00 6.0M
2021-08-16 10,700.00 10,750.00 10,450.00 10,750.00 2.0M
2021-08-13 10,600.00 10,700.00 10,400.00 10,650.00 2.3M
2021-08-12 10,250.00 10,600.00 10,100.00 10,550.00 3.6M
2021-08-10 10,200.00 10,250.00 9,975.00 10,150.00 1.5M
2021-08-09 10,200.00 10,300.00 10,000.00 10,075.00 3.5M
2021-08-06 9,925.00 10,400.00 9,925.00 10,150.00 5.5M
2021-08-05 10,000.00 10,025.00 9,700.00 9,925.00 2.8M
2021-08-04 9,900.00 10,225.00 9,725.00 10,000.00 4.3M
2021-08-03 9,225.00 9,875.00 9,200.00 9,850.00 6.7M
2021-08-02 8,950.00 9,300.00 8,825.00 9,225.00 6.9M
2021-07-30 9,250.00 9,325.00 8,800.00 8,800.00 11.3M
2021-07-29 9,550.00 9,575.00 9,200.00 9,200.00 7.2M
2021-07-28 9,900.00 9,925.00 9,525.00 9,550.00 4.1M
2021-07-27 10,075.00 10,200.00 9,775.00 9,900.00 6.3M
2021-07-26 10,375.00 10,375.00 10,125.00 10,150.00 1.8M
2021-07-23 10,525.00 10,525.00 10,250.00 10,275.00 1.5M
2021-07-22 10,500.00 10,575.00 10,375.00 10,400.00 2.2M
2021-07-21 10,250.00 10,575.00 10,175.00 10,500.00 3.3M
2021-07-19 10,300.00 10,375.00 10,100.00 10,200.00 2.8M
2021-07-16 10,450.00 10,850.00 10,450.00 10,700.00 4.0M
2021-07-15 10,425.00 10,550.00 10,325.00 10,375.00 3.0M
2021-07-14 10,550.00 10,600.00 10,200.00 10,375.00 1.9M
2021-07-13 10,775.00 10,875.00 10,500.00 10,550.00 3.1M
2021-07-12 10,850.00 11,100.00 10,650.00 10,675.00 4.7M
2021-07-09 10,500.00 10,900.00 10,450.00 10,650.00 4.2M
2021-07-08 10,325.00 10,600.00 10,275.00 10,375.00 2.8M
2021-07-07 10,600.00 10,600.00 10,225.00 10,325.00 3.2M
2021-07-06 10,175.00 10,700.00 10,175.00 10,600.00 2.6M
2021-07-05 10,500.00 10,500.00 10,175.00 10,175.00 2.5M
2021-07-02 10,475.00 10,575.00 10,350.00 10,500.00 2.3M
2021-07-01 10,300.00 10,475.00 10,200.00 10,450.00 3.2M
2021-06-30 10,500.00 10,725.00 10,300.00 10,300.00 3.0M
2021-06-29 10,500.00 10,950.00 10,425.00 10,525.00 4.4M
2021-06-28 10,875.00 10,900.00 10,375.00 10,450.00 3.7M
2021-06-25 11,100.00 11,100.00 10,825.00 10,875.00 1.9M
2021-06-24 11,200.00 11,200.00 11,000.00 11,000.00 0.9M
2021-06-23 11,000.00 11,075.00 10,850.00 11,000.00 1.9M
2021-06-22 10,900.00 11,200.00 10,800.00 10,825.00 4.3M
2021-06-21 10,825.00 10,950.00 10,625.00 10,825.00 3.0M
2021-06-18 11,025.00 11,200.00 10,800.00 11,000.00 4.8M
2021-06-17 11,175.00 11,175.00 11,000.00 11,025.00 2.5M
2021-06-16 11,250.00 11,250.00 11,125.00 11,225.00 2.3M
2021-06-15 11,500.00 11,500.00 11,150.00 11,175.00 3.1M
2021-06-14 11,450.00 11,550.00 11,350.00 11,375.00 1.6M
2021-06-11 11,725.00 11,850.00 11,300.00 11,375.00 6.0M
2021-06-10 11,675.00 11,825.00 11,600.00 11,650.00 3.0M
2021-06-09 11,900.00 12,050.00 11,600.00 11,675.00 2.6M
2021-06-08 12,150.00 12,375.00 11,900.00 11,900.00 1.5M
2021-06-07 12,650.00 12,650.00 12,150.00 12,300.00 0.9M
2021-06-04 12,550.00 12,550.00 12,325.00 12,375.00 1.5M
2021-06-03 12,250.00 12,700.00 12,250.00 12,550.00 3.1M
2021-06-02 12,500.00 12,500.00 12,225.00 12,350.00 2.3M
2021-05-31 11,950.00 12,100.00 11,825.00 12,100.00 1.8M
2021-05-28 11,600.00 11,975.00 11,600.00 11,925.00 2.2M
2021-05-27 11,700.00 11,900.00 11,450.00 11,450.00 5.0M
2021-05-25 11,550.00 11,800.00 11,550.00 11,700.00 1.4M
2021-05-24 11,825.00 11,900.00 11,625.00 11,700.00 0.8M
2021-05-21 12,050.00 12,125.00 11,650.00 11,825.00 1.2M
2021-05-20 12,025.00 12,125.00 11,925.00 12,025.00 1.7M
2021-05-19 12,275.00 12,375.00 12,025.00 12,025.00 1.3M
2021-05-18 12,300.00 12,400.00 12,125.00 12,250.00 1.4M
2021-05-17 12,525.00 12,575.00 12,300.00 12,450.00 2.4M
2021-05-11 12,400.00 12,575.00 12,300.00 12,450.00 0.8M
2021-05-10 12,475.00 12,525.00 12,200.00 12,450.00 1.2M
2021-05-07 12,400.00 12,475.00 12,250.00 12,250.00 2.8M
2021-05-06 12,475.00 12,550.00 12,350.00 12,475.00 3.0M
2021-05-05 12,350.00 12,525.00 12,300.00 12,400.00 1.2M
2021-05-04 12,600.00 12,625.00 12,250.00 12,375.00 3.4M
2021-05-03 12,850.00 12,875.00 12,525.00 12,550.00 0.9M
2021-04-30 13,125.00 13,125.00 12,700.00 12,850.00 2.2M
2021-04-29 12,775.00 13,225.00 12,650.00 13,125.00 2.3M
2021-04-28 12,525.00 12,675.00 12,475.00 12,625.00 1.5M
2021-04-27 12,675.00 12,825.00 12,425.00 12,500.00 2.8M
2021-04-26 12,825.00 13,025.00 12,675.00 12,675.00 0.9M
2021-04-23 12,625.00 13,050.00 12,575.00 12,800.00 2.6M
2021-04-22 12,775.00 12,775.00 12,550.00 12,600.00 0.6M
2021-04-21 12,775.00 12,900.00 12,600.00 12,675.00 2.7M
2021-04-20 12,575.00 12,850.00 12,500.00 12,800.00 2.3M
2021-04-19 13,025.00 13,050.00 12,575.00 12,600.00 3.0M
2021-04-16 13,000.00 13,025.00 12,525.00 13,025.00 4.4M
2021-04-15 12,850.00 12,925.00 12,500.00 12,925.00 1.7M
2021-04-14 12,300.00 12,950.00 12,225.00 12,850.00 5.1M
2021-04-13 12,050.00 12,375.00 11,900.00 12,225.00 4.7M
2021-04-12 12,475.00 12,600.00 12,100.00 12,225.00 1.9M
2021-04-09 12,425.00 12,675.00 12,325.00 12,450.00 2.0M
2021-04-08 12,425.00 12,475.00 12,125.00 12,400.00 2.7M
2021-04-07 12,250.00 12,400.00 12,150.00 12,400.00 2.9M
2021-04-06 12,225.00 12,350.00 12,075.00 12,175.00 1.7M
2021-04-05 12,500.00 12,500.00 12,200.00 12,225.00 0.9M
2021-04-01 12,225.00 12,875.00 12,075.00 12,500.00 2.6M
2021-03-31 12,525.00 12,650.00 12,050.00 12,225.00 6.8M
2021-03-30 12,700.00 12,950.00 12,525.00 12,600.00 3.3M
2021-03-29 13,075.00 13,275.00 12,950.00 13,000.00 2.6M
2021-03-26 13,250.00 13,275.00 12,850.00 13,075.00 2.1M
2021-03-25 12,975.00 13,275.00 12,825.00 13,175.00 2.5M
2021-03-24 13,150.00 13,250.00 12,975.00 13,000.00 1.7M
2021-03-23 13,400.00 13,600.00 13,175.00 13,275.00 2.1M
2021-03-22 13,800.00 13,800.00 13,425.00 13,600.00 1.7M
2021-03-19 12,925.00 13,850.00 12,925.00 13,800.00 10.5M
2021-03-18 12,750.00 13,050.00 12,750.00 12,925.00 3.4M
2021-03-17 12,650.00 12,800.00 12,600.00 12,725.00 4.7M
2021-03-16 12,625.00 12,800.00 12,550.00 12,650.00 7.3M
2021-03-15 13,125.00 13,150.00 12,550.00 12,625.00 7.4M
2021-03-12 13,375.00 13,400.00 13,025.00 13,100.00 3.6M
2021-03-10 13,475.00 13,475.00 13,225.00 13,325.00 3.3M
2021-03-09 13,500.00 13,500.00 13,150.00 13,275.00 3.7M
2021-03-08 13,300.00 13,475.00 13,050.00 13,250.00 1.1M
2021-03-05 13,100.00 13,350.00 13,075.00 13,275.00 2.2M
2021-03-04 13,375.00 13,500.00 13,250.00 13,400.00 4.4M
2021-03-03 13,850.00 13,875.00 13,350.00 13,400.00 2.8M
2021-03-02 13,150.00 13,875.00 13,125.00 13,775.00 7.5M
2021-03-01 12,700.00 13,125.00 12,650.00 12,900.00 3.1M
2021-02-26 12,900.00 13,025.00 12,300.00 12,500.00 7.8M
2021-02-25 13,125.00 13,375.00 13,000.00 13,050.00 2.7M
2021-02-24 13,275.00 13,425.00 13,025.00 13,075.00 2.4M
2021-02-23 13,425.00 13,450.00 13,150.00 13,275.00 3.2M
2021-02-22 13,725.00 13,775.00 13,350.00 13,425.00 3.2M
2021-02-19 13,700.00 13,750.00 13,500.00 13,725.00 1.8M
2021-02-18 13,600.00 13,750.00 13,475.00 13,575.00 2.3M
2021-02-17 13,850.00 13,875.00 13,300.00 13,425.00 2.3M
2021-02-16 13,925.00 13,950.00 13,800.00 13,850.00 0.4M
2021-02-15 13,975.00 14,000.00 13,750.00 13,850.00 1.3M
2021-02-11 13,800.00 13,950.00 13,675.00 13,875.00 1.0M
2021-02-10 13,900.00 14,050.00 13,675.00 13,975.00 2.1M
2021-02-09 13,975.00 14,175.00 13,725.00 13,900.00 1.4M
2021-02-08 13,900.00 14,100.00 13,900.00 13,975.00 2.1M
2021-02-05 13,850.00 13,875.00 13,675.00 13,850.00 1.8M
2021-02-04 14,375.00 14,375.00 13,600.00 13,650.00 2.9M
2021-02-03 14,300.00 14,400.00 14,050.00 14,250.00 3.7M
2021-02-02 14,600.00 14,600.00 13,900.00 14,475.00 6.3M
2021-02-01 13,350.00 14,450.00 13,300.00 14,100.00 5.0M
2021-01-29 13,500.00 13,950.00 12,800.00 13,375.00 6.6M
2021-01-28 14,000.00 14,075.00 13,300.00 13,300.00 9.8M
2021-01-27 15,250.00 15,250.00 14,200.00 14,275.00 7.1M
2021-01-26 15,450.00 15,475.00 14,875.00 15,250.00 4.4M
2021-01-25 15,150.00 15,450.00 14,500.00 15,200.00 6.0M
2021-01-22 15,250.00 15,500.00 15,000.00 15,200.00 5.9M
2021-01-21 15,975.00 15,975.00 15,300.00 15,325.00 1.4M
2021-01-20 15,650.00 15,725.00 15,200.00 15,625.00 3.6M
2021-01-19 15,800.00 15,975.00 14,600.00 15,650.00 5.8M
2021-01-18 14,900.00 15,750.00 14,850.00 15,650.00 12.5M
2021-01-15 14,725.00 14,850.00 14,600.00 14,850.00 2.6M
2021-01-14 14,800.00 15,000.00 14,650.00 14,725.00 3.4M
2021-01-13 14,700.00 14,850.00 14,550.00 14,750.00 3.7M
2021-01-12 14,650.00 14,900.00 14,500.00 14,650.00 8.4M
2021-01-11 14,800.00 14,825.00 14,600.00 14,650.00 8.9M
2021-01-08 14,700.00 14,900.00 14,650.00 14,800.00 5.6M
2021-01-07 14,125.00 14,550.00 14,100.00 14,500.00 6.4M
2021-01-06 14,450.00 14,450.00 13,950.00 14,100.00 5.3M
2021-01-05 14,525.00 14,525.00 14,300.00 14,450.00 1.3M
2021-01-04 14,475.00 14,500.00 13,900.00 14,500.00 2.0M