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
2023-12-29 9,425.00 9,450.00 9,325.00 9,400.00 1.3M
2023-12-28 9,325.00 9,475.00 9,300.00 9,400.00 1.1M
2023-12-27 9,300.00 9,375.00 9,225.00 9,275.00 1.3M
2023-12-22 9,200.00 9,325.00 9,175.00 9,275.00 0.6M
2023-12-21 9,175.00 9,250.00 9,125.00 9,150.00 0.9M
2023-12-20 9,250.00 9,325.00 9,150.00 9,150.00 1.9M
2023-12-19 9,300.00 9,375.00 9,200.00 9,200.00 1.2M
2023-12-18 9,250.00 9,350.00 9,250.00 9,300.00 0.5M
2023-12-15 9,300.00 9,425.00 9,275.00 9,300.00 1.9M
2023-12-14 9,300.00 9,375.00 9,275.00 9,300.00 1.0M
2023-12-13 9,375.00 9,375.00 9,175.00 9,300.00 2.5M
2023-12-12 9,425.00 9,550.00 9,325.00 9,400.00 1.7M
2023-12-11 9,400.00 9,450.00 9,325.00 9,425.00 0.5M
2023-12-08 9,550.00 9,550.00 9,350.00 9,375.00 1.6M
2023-12-07 9,500.00 9,600.00 9,400.00 9,525.00 1.0M
2023-12-06 9,425.00 9,550.00 9,425.00 9,500.00 2.5M
2023-12-05 9,375.00 9,475.00 9,275.00 9,475.00 1.7M
2023-12-04 9,475.00 9,500.00 9,350.00 9,350.00 1.9M
2023-12-01 9,600.00 9,750.00 9,375.00 9,550.00 3.9M
2023-11-30 9,325.00 10,200.00 9,275.00 10,200.00 4.7M
2023-11-29 9,375.00 9,425.00 9,300.00 9,400.00 1.2M
2023-11-28 9,300.00 9,375.00 9,250.00 9,275.00 1.5M
2023-11-27 9,300.00 9,425.00 9,250.00 9,250.00 1.1M
2023-11-24 9,250.00 9,325.00 9,200.00 9,275.00 1.7M
2023-11-23 9,225.00 9,400.00 9,225.00 9,250.00 1.8M
2023-11-22 9,375.00 9,400.00 9,225.00 9,250.00 1.2M
2023-11-21 9,600.00 9,600.00 9,300.00 9,350.00 2.2M
2023-11-20 9,450.00 9,625.00 9,400.00 9,550.00 1.2M
2023-11-17 9,400.00 9,500.00 9,375.00 9,450.00 2.0M
2023-11-16 9,425.00 9,425.00 9,325.00 9,400.00 0.9M
2023-11-15 9,475.00 9,475.00 9,350.00 9,425.00 1.2M
2023-11-14 9,425.00 9,475.00 9,325.00 9,425.00 0.8M
2023-11-13 9,475.00 9,475.00 9,375.00 9,425.00 0.8M
2023-11-10 9,600.00 9,600.00 9,350.00 9,400.00 2.8M
2023-11-09 9,700.00 9,750.00 9,600.00 9,600.00 0.9M
2023-11-08 9,825.00 9,825.00 9,550.00 9,700.00 1.8M
2023-11-07 9,850.00 10,200.00 9,700.00 9,825.00 4.2M
2023-11-06 9,575.00 9,950.00 9,450.00 9,800.00 3.7M
2023-11-03 9,375.00 9,500.00 9,375.00 9,375.00 1.5M
2023-11-02 9,150.00 9,475.00 9,150.00 9,325.00 3.6M
2023-11-01 9,500.00 9,500.00 9,100.00 9,100.00 2.1M
2023-10-31 9,225.00 9,325.00 9,025.00 9,275.00 2.1M
2023-10-30 9,250.00 9,275.00 9,150.00 9,225.00 1.5M
2023-10-27 9,375.00 9,450.00 9,125.00 9,250.00 3.5M
2023-10-26 9,700.00 9,700.00 9,175.00 9,350.00 5.4M
2023-10-25 9,700.00 9,800.00 9,650.00 9,650.00 2.2M
2023-10-24 9,650.00 9,825.00 9,650.00 9,675.00 1.7M
2023-10-23 9,825.00 9,825.00 9,525.00 9,650.00 2.7M
2023-10-20 9,825.00 9,875.00 9,700.00 9,825.00 1.5M
2023-10-19 9,900.00 10,000.00 9,800.00 9,875.00 2.0M
2023-10-18 10,300.00 10,300.00 9,900.00 9,900.00 10.3M
2023-10-17 10,100.00 10,350.00 10,100.00 10,300.00 3.5M
2023-10-16 10,000.00 10,150.00 9,975.00 10,075.00 1.4M
2023-10-13 10,050.00 10,200.00 9,975.00 10,000.00 2.0M
2023-10-12 9,975.00 10,125.00 9,975.00 10,050.00 1.4M
2023-10-11 10,125.00 10,150.00 9,950.00 9,950.00 2.7M
2023-10-10 10,050.00 10,175.00 10,050.00 10,100.00 1.8M
2023-10-09 9,975.00 10,050.00 9,850.00 10,000.00 1.4M
2023-10-06 10,125.00 10,125.00 9,975.00 10,025.00 1.6M
2023-10-05 10,050.00 10,175.00 9,950.00 10,125.00 3.0M
2023-10-04 10,050.00 10,050.00 9,825.00 10,025.00 2.4M
2023-10-03 10,150.00 10,175.00 10,025.00 10,100.00 1.8M
2023-10-02 10,025.00 10,150.00 9,975.00 10,100.00 1.6M
2023-09-29 10,100.00 10,125.00 9,925.00 9,950.00 2.1M
2023-09-27 9,800.00 10,075.00 9,775.00 10,075.00 3.1M
2023-09-26 10,075.00 10,125.00 9,725.00 9,800.00 6.7M
2023-09-25 10,100.00 10,200.00 10,000.00 10,025.00 3.4M
2023-09-22 10,250.00 10,300.00 10,075.00 10,100.00 3.2M
2023-09-21 10,075.00 10,300.00 10,050.00 10,250.00 3.5M
2023-09-20 10,325.00 10,325.00 10,100.00 10,125.00 5.3M
2023-09-19 10,250.00 10,625.00 10,175.00 10,350.00 3.8M
2023-09-18 10,700.00 10,750.00 10,250.00 10,250.00 4.8M
2023-09-15 10,975.00 10,975.00 10,750.00 10,750.00 2.0M
2023-09-14 11,025.00 11,025.00 10,875.00 10,900.00 0.3M
2023-09-13 10,850.00 11,000.00 10,850.00 11,000.00 1.8M
2023-09-12 11,075.00 11,075.00 10,775.00 10,825.00 1.1M
2023-09-11 10,825.00 11,050.00 10,775.00 11,025.00 2.7M
2023-09-08 10,750.00 10,825.00 10,675.00 10,825.00 1.5M
2023-09-07 10,775.00 10,775.00 10,550.00 10,700.00 1.1M
2023-09-06 10,725.00 10,975.00 10,700.00 10,775.00 2.2M
2023-09-05 10,600.00 10,775.00 10,575.00 10,700.00 2.4M
2023-09-04 10,600.00 10,800.00 10,500.00 10,600.00 1.6M
2023-09-01 10,700.00 10,700.00 10,450.00 10,600.00 2.3M
2023-08-31 10,875.00 10,875.00 10,600.00 10,700.00 3.6M
2023-08-30 11,150.00 11,200.00 10,900.00 10,900.00 3.5M
2023-08-29 11,150.00 11,275.00 11,125.00 11,125.00 0.6M
2023-08-28 11,275.00 11,350.00 11,150.00 11,150.00 1.5M
2023-08-25 11,200.00 11,300.00 11,100.00 11,300.00 1.8M
2023-08-24 11,100.00 11,375.00 11,100.00 11,150.00 3.2M
2023-08-23 11,000.00 11,125.00 11,000.00 11,075.00 1.4M
2023-08-22 11,000.00 11,075.00 11,000.00 11,025.00 1.5M
2023-08-21 11,150.00 11,150.00 10,975.00 11,000.00 1.9M
2023-08-18 11,225.00 11,225.00 11,000.00 11,200.00 2.0M
2023-08-16 11,200.00 11,250.00 11,000.00 11,250.00 2.2M
2023-08-15 11,275.00 11,325.00 11,125.00 11,225.00 2.2M
2023-08-14 11,050.00 11,275.00 10,900.00 11,275.00 3.0M
2023-08-11 10,900.00 11,150.00 10,900.00 11,025.00 2.6M
2023-08-10 10,900.00 11,025.00 10,850.00 11,000.00 6.0M
2023-08-09 10,950.00 11,050.00 10,750.00 10,975.00 6.3M
2023-08-08 10,800.00 11,100.00 10,625.00 10,725.00 6.0M
2023-08-07 11,100.00 11,225.00 10,825.00 10,825.00 2.7M
2023-08-04 11,125.00 11,275.00 11,075.00 11,100.00 3.4M
2023-08-03 10,600.00 11,500.00 10,575.00 11,100.00 17.1M
2023-08-02 10,425.00 10,575.00 10,275.00 10,575.00 4.1M
2023-08-01 10,500.00 10,525.00 10,275.00 10,425.00 1.4M
2023-07-31 10,400.00 10,525.00 10,275.00 10,425.00 3.6M
2023-07-28 10,200.00 10,400.00 10,200.00 10,400.00 1.0M
2023-07-27 10,350.00 10,375.00 10,175.00 10,200.00 1.8M
2023-07-26 10,500.00 10,500.00 10,325.00 10,325.00 1.7M
2023-07-25 10,300.00 10,550.00 10,275.00 10,450.00 5.8M
2023-07-24 10,375.00 10,425.00 10,250.00 10,350.00 3.3M
2023-07-21 10,200.00 10,375.00 10,050.00 10,350.00 4.2M
2023-07-20 10,300.00 10,300.00 10,075.00 10,175.00 2.5M
2023-07-18 10,275.00 10,325.00 10,100.00 10,275.00 3.0M
2023-07-17 10,350.00 10,450.00 10,225.00 10,275.00 4.0M
2023-07-14 10,375.00 10,450.00 10,250.00 10,350.00 4.3M
2023-07-13 10,150.00 10,325.00 10,150.00 10,250.00 3.3M
2023-07-12 10,275.00 10,350.00 10,150.00 10,150.00 5.0M
2023-07-11 10,125.00 10,275.00 10,050.00 10,275.00 4.5M
2023-07-10 10,125.00 10,225.00 10,050.00 10,100.00 2.9M
2023-07-07 9,900.00 10,175.00 9,875.00 10,125.00 3.9M
2023-07-06 9,750.00 9,950.00 9,750.00 9,900.00 6.2M
2023-07-05 9,600.00 9,775.00 9,550.00 9,725.00 3.7M
2023-07-04 9,700.00 9,700.00 9,550.00 9,600.00 3.8M
2023-07-03 9,925.00 9,925.00 9,650.00 9,675.00 4.0M
2023-06-27 9,800.00 9,925.00 9,725.00 9,925.00 2.7M
2023-06-26 9,850.00 9,875.00 9,750.00 9,750.00 1.0M
2023-06-23 9,750.00 9,950.00 9,750.00 9,800.00 2.7M
2023-06-22 9,775.00 9,850.00 9,750.00 9,775.00 1.9M
2023-06-21 9,775.00 9,800.00 9,625.00 9,800.00 3.5M
2023-06-20 9,875.00 9,875.00 9,750.00 9,775.00 1.5M
2023-06-19 9,825.00 9,900.00 9,775.00 9,875.00 1.9M
2023-06-16 9,900.00 9,900.00 9,750.00 9,750.00 3.6M
2023-06-15 9,825.00 9,925.00 9,775.00 9,925.00 2.0M
2023-06-14 9,800.00 9,875.00 9,725.00 9,775.00 3.9M
2023-06-13 9,825.00 9,900.00 9,800.00 9,800.00 2.5M
2023-06-12 9,625.00 9,825.00 9,625.00 9,800.00 3.4M
2023-06-09 9,600.00 9,675.00 9,450.00 9,625.00 5.8M
2023-06-08 9,700.00 9,725.00 9,550.00 9,575.00 5.7M
2023-06-07 9,775.00 9,850.00 9,600.00 9,700.00 5.0M
2023-06-06 9,850.00 9,900.00 9,775.00 9,775.00 4.6M
2023-06-05 9,950.00 9,975.00 9,825.00 9,900.00 3.0M
2023-05-31 10,175.00 10,200.00 9,900.00 9,900.00 3.9M
2023-05-30 10,175.00 10,300.00 10,075.00 10,250.00 1.3M
2023-05-29 9,950.00 10,200.00 9,925.00 10,200.00 1.8M
2023-05-26 10,075.00 10,175.00 10,050.00 10,050.00 2.2M
2023-05-25 10,050.00 10,200.00 10,000.00 10,075.00 4.5M
2023-05-24 9,975.00 10,075.00 9,900.00 10,050.00 3.6M
2023-05-23 10,275.00 10,275.00 9,925.00 9,975.00 5.6M
2023-05-22 10,200.00 10,425.00 10,150.00 10,300.00 2.5M
2023-05-19 10,250.00 10,325.00 10,000.00 10,200.00 3.3M
2023-05-17 10,325.00 10,500.00 10,250.00 10,375.00 2.9M
2023-05-16 10,200.00 10,300.00 10,150.00 10,275.00 2.7M
2023-05-15 10,200.00 10,200.00 10,100.00 10,200.00 1.2M
2023-05-12 10,225.00 10,400.00 10,100.00 10,200.00 1.2M
2023-05-11 10,200.00 10,300.00 10,075.00 10,225.00 2.2M
2023-05-10 10,325.00 10,400.00 10,200.00 10,200.00 1.5M
2023-05-09 10,175.00 10,450.00 10,125.00 10,350.00 3.4M
2023-05-08 10,025.00 10,250.00 9,950.00 10,175.00 3.9M
2023-05-05 10,000.00 10,000.00 9,850.00 10,000.00 3.6M
2023-05-04 10,000.00 10,075.00 9,925.00 10,000.00 2.6M
2023-05-03 10,100.00 10,100.00 9,825.00 10,000.00 3.3M
2023-05-02 10,500.00 10,500.00 10,100.00 10,100.00 5.8M
2023-04-28 10,550.00 10,850.00 10,300.00 10,850.00 6.7M
2023-04-27 10,350.00 10,650.00 10,350.00 10,500.00 3.7M
2023-04-26 10,250.00 10,450.00 10,000.00 10,450.00 3.8M
2023-04-18 10,325.00 10,450.00 10,325.00 10,350.00 1.3M
2023-04-17 10,225.00 10,375.00 10,150.00 10,325.00 2.7M
2023-04-14 10,250.00 10,400.00 10,225.00 10,275.00 1.9M
2023-04-13 10,400.00 10,425.00 10,200.00 10,200.00 2.6M
2023-04-12 10,325.00 10,600.00 10,200.00 10,400.00 4.4M
2023-04-11 9,900.00 10,325.00 9,825.00 10,325.00 6.5M
2023-04-10 9,900.00 9,950.00 9,800.00 9,900.00 1.3M
2023-04-06 9,825.00 9,975.00 9,750.00 9,900.00 4.9M
2023-04-05 10,500.00 10,525.00 9,725.00 9,725.00 15.3M
2023-04-04 10,500.00 10,600.00 10,300.00 10,450.00 2.5M
2023-04-03 10,575.00 10,675.00 10,200.00 10,500.00 4.1M
2023-03-31 10,675.00 10,675.00 10,400.00 10,525.00 5.0M
2023-03-30 10,650.00 10,900.00 10,575.00 10,725.00 2.8M
2023-03-29 10,750.00 10,850.00 10,575.00 10,625.00 2.7M
2023-03-28 10,125.00 10,750.00 10,100.00 10,725.00 5.8M
2023-03-27 10,075.00 10,075.00 9,800.00 9,950.00 5.1M
2023-03-24 10,100.00 10,150.00 9,900.00 10,075.00 3.5M
2023-03-21 10,150.00 10,275.00 10,025.00 10,075.00 1.7M
2023-03-20 10,000.00 10,200.00 9,925.00 10,125.00 2.9M
2023-03-17 9,750.00 10,200.00 9,725.00 10,000.00 9.7M
2023-03-16 9,900.00 9,975.00 9,550.00 9,750.00 11.7M
2023-03-15 10,900.00 11,000.00 10,250.00 10,250.00 4.5M
2023-03-14 11,000.00 11,150.00 10,800.00 11,000.00 2.2M
2023-03-13 11,475.00 11,475.00 10,900.00 11,025.00 3.3M
2023-03-10 11,400.00 11,475.00 11,325.00 11,475.00 2.0M
2023-03-09 11,450.00 11,475.00 11,300.00 11,475.00 2.9M
2023-03-08 11,250.00 11,475.00 11,200.00 11,475.00 4.1M
2023-03-07 11,250.00 11,400.00 11,125.00 11,250.00 2.1M
2023-03-06 11,475.00 11,600.00 11,275.00 11,300.00 4.0M
2023-03-03 11,275.00 11,600.00 11,175.00 11,425.00 5.5M
2023-03-02 11,250.00 11,300.00 11,125.00 11,125.00 2.2M
2023-03-01 11,125.00 11,275.00 11,025.00 11,275.00 1.4M
2023-02-28 11,075.00 11,175.00 10,875.00 11,125.00 3.0M
2023-02-27 11,100.00 11,400.00 10,950.00 11,025.00 2.3M
2023-02-24 11,300.00 11,300.00 11,100.00 11,100.00 1.9M
2023-02-23 11,275.00 11,350.00 11,125.00 11,200.00 0.8M
2023-02-22 11,300.00 11,400.00 11,175.00 11,275.00 2.4M
2023-02-21 11,175.00 11,475.00 11,175.00 11,400.00 3.1M
2023-02-20 11,100.00 11,325.00 11,000.00 11,100.00 4.5M
2023-02-17 11,375.00 11,475.00 11,000.00 11,000.00 2.4M
2023-02-16 11,550.00 11,575.00 11,300.00 11,400.00 2.2M
2023-02-15 11,700.00 11,700.00 11,275.00 11,525.00 2.5M
2023-02-14 11,425.00 11,850.00 11,425.00 11,700.00 7.8M
2023-02-13 11,450.00 11,575.00 11,275.00 11,400.00 4.4M
2023-02-10 11,100.00 11,500.00 11,075.00 11,475.00 13.6M
2023-02-09 10,950.00 11,125.00 10,825.00 10,975.00 6.1M
2023-02-08 10,725.00 11,000.00 10,675.00 10,950.00 2.6M
2023-02-07 10,900.00 11,050.00 10,775.00 10,775.00 3.6M
2023-02-06 10,750.00 11,125.00 10,700.00 10,975.00 11.9M
2023-02-03 10,350.00 10,650.00 10,325.00 10,600.00 9.9M
2023-02-02 10,100.00 10,425.00 10,000.00 10,350.00 8.5M
2023-02-01 10,075.00 10,175.00 9,850.00 9,900.00 4.0M
2023-01-31 9,825.00 10,050.00 9,825.00 10,000.00 6.5M
2023-01-30 9,850.00 9,925.00 9,775.00 9,825.00 2.5M
2023-01-27 10,100.00 10,100.00 9,850.00 9,900.00 2.1M
2023-01-26 9,900.00 10,275.00 9,900.00 10,100.00 5.7M
2023-01-25 9,775.00 9,900.00 9,750.00 9,850.00 1.6M
2023-01-24 9,825.00 9,900.00 9,750.00 9,775.00 2.1M
2023-01-20 9,975.00 9,975.00 9,775.00 9,800.00 2.5M
2023-01-19 9,750.00 10,075.00 9,725.00 10,000.00 2.4M
2023-01-18 9,975.00 9,975.00 9,750.00 9,825.00 2.1M
2023-01-17 10,250.00 10,275.00 9,800.00 9,975.00 5.6M
2023-01-16 10,300.00 10,425.00 10,250.00 10,250.00 2.6M
2023-01-13 10,300.00 10,425.00 10,200.00 10,275.00 1.8M
2023-01-12 10,275.00 10,450.00 10,175.00 10,300.00 7.2M
2023-01-11 10,100.00 10,275.00 9,975.00 10,175.00 4.8M
2023-01-10 10,125.00 10,175.00 10,000.00 10,050.00 1.3M
2023-01-09 10,125.00 10,275.00 10,000.00 10,275.00 2.3M
2023-01-06 9,575.00 10,150.00 9,550.00 10,050.00 5.1M
2023-01-05 9,775.00 9,825.00 9,550.00 9,625.00 3.6M
2023-01-04 9,850.00 9,925.00 9,675.00 9,775.00 3.8M
2023-01-03 9,950.00 9,950.00 9,825.00 9,850.00 1.0M
2023-01-02 9,900.00 9,950.00 9,800.00 9,950.00 0.3M