Stock listing
Dusseldorf:ITP PT Indocement Tunggal Prakarsa Tbk Aktie
German listing (Dusseldorf) of PT Indocement Tunggal Prakarsa Tbk · home listing IDX:INTP
Follow PT Indocement Tunggal Prakarsa Tbk into a list and get an email when it puts out news.
Home listing price · IDX:INTP
5,475.00 IDR -75.00 (-1.4%)
Close on Nov 3, 2026 · This listing has no price on 6ix; the price shown is the home listing's, IDX:INTP
- Day range
- 5,475.00 – 5,625.00 IDRNov 3, 2026
- Volume
- 2.55M sharesNov 3, 2026
- Market cap
- 18.79T IDRAt the close on Nov 3, 2026 · price × 3.43B shares outstanding
- 52-week range
- 3,880.00 – 7,475.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 9.28B IDRMedian day 1.37M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:INTP · Home | 5,475.00 IDR | -75.00 (-1.4%) | 2,545,600 | 5,575.00 | 5,625.00 | 5,475.00 | 5,550.00 | Close on Nov 3, 2026 |
| Frankfurt:ITP | €0.256 EUR | -0.058 (-18.5%) | — | €0.256 | €0.256 | €0.256 | €0.314 | Close on Oct 30, 2026 |
| Munich:ITP | €0.254 EUR | +0.002 (+0.8%) | — | €0.254 | €0.254 | €0.254 | €0.252 | Close on Oct 27, 2026 |
| OTC:PITPY | $2.948 USD | 0.00 (0.0%) | — | $2.948 | $2.948 | $2.948 | $2.948 | Close on Oct 22, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:INTP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5,475.00 | -75.00 | -1.4% | 5,575.00 | 5,625.00 | 5,475.00 | 2,545,600 | |
| 5,550.00 | -25.00 | -0.4% | 5,575.00 | 5,725.00 | 5,500.00 | 790,500 | |
| 5,575.00 | +75.00 | +1.4% | 5,500.00 | 5,700.00 | 5,475.00 | 828,400 | |
| 5,500.00 | -300.00 | -5.2% | 5,800.00 | 5,850.00 | 5,500.00 | 693,900 | |
| 5,800.00 | -150.00 | -2.5% | 5,925.00 | 5,975.00 | 5,750.00 | 1,424,000 | |
| 5,950.00 | +325.00 | +5.8% | 5,625.00 | 5,950.00 | 5,450.00 | 11,120,300 | |
| 5,625.00 | -25.00 | -0.4% | 5,650.00 | 5,750.00 | 5,575.00 | 1,368,200 | |
| 5,650.00 | +25.00 | +0.4% | 5,625.00 | 5,775.00 | 5,575.00 | 1,375,300 | |
| 5,625.00 | +125.00 | +2.3% | 5,500.00 | 5,750.00 | 5,400.00 | 2,085,100 | |
| 5,500.00 | +50.00 | +0.9% | 5,450.00 | 5,500.00 | 5,300.00 | 1,998,200 | |
| 5,450.00 | +425.00 | +8.5% | 5,100.00 | 5,450.00 | 5,025.00 | 1,704,400 | |
| 5,025.00 | -125.00 | -2.4% | 5,025.00 | 5,150.00 | 4,860.00 | 3,067,600 | |
| 5,150.00 | -225.00 | -4.2% | 5,025.00 | 5,225.00 | 4,570.00 | 4,862,900 | |
| 5,375.00 | +125.00 | +2.4% | 5,225.00 | 5,375.00 | 5,175.00 | 1,217,400 | |
| 5,250.00 | +50.00 | +1.0% | 5,250.00 | 5,375.00 | 5,250.00 | 1,795,300 | |
| 5,200.00 | 0.00 | 0.0% | 5,225.00 | 5,275.00 | 5,200.00 | 1,273,400 | |
| 5,200.00 | +150.00 | +3.0% | 5,050.00 | 5,275.00 | 5,025.00 | 2,996,600 | |
| 5,050.00 | +100.00 | +2.0% | 4,900.00 | 5,125.00 | 4,900.00 | 533,600 | |
| 4,950.00 | -10.00 | -0.2% | 4,960.00 | 5,000.00 | 4,900.00 | 1,056,000 | |
| 4,960.00 | -115.00 | -2.3% | 5,025.00 | 5,075.00 | 4,920.00 | 768,100 | |
| 5,075.00 | +50.00 | +1.0% | 5,050.00 | 5,100.00 | 4,970.00 | 600,800 | |
| 5,025.00 | +145.00 | +3.0% | 4,900.00 | 5,025.00 | 4,900.00 | 1,229,600 | |
| 4,880.00 | +60.00 | +1.2% | 4,820.00 | 4,930.00 | 4,780.00 | 1,038,900 | |
| 4,820.00 | -40.00 | -0.8% | 4,850.00 | 4,880.00 | 4,760.00 | 729,400 | |
| 4,860.00 | -140.00 | -2.8% | 5,000.00 | 5,000.00 | 4,830.00 | 1,657,400 | |
| 5,000.00 | +40.00 | +0.8% | 4,960.00 | 5,025.00 | 4,840.00 | 698,600 | |
| 4,960.00 | -115.00 | -2.3% | 5,075.00 | 5,075.00 | 4,920.00 | 943,200 | |
| 5,075.00 | -75.00 | -1.5% | 5,150.00 | 5,200.00 | 5,075.00 | 1,615,100 | |
| 5,150.00 | -100.00 | -1.9% | 5,250.00 | 5,250.00 | 5,150.00 | 889,300 | |
| 5,250.00 | +100.00 | +1.9% | 5,125.00 | 5,300.00 | 5,025.00 | 1,365,400 | |
| 5,150.00 | -100.00 | -1.9% | 5,250.00 | 5,275.00 | 5,150.00 | 825,900 | |
| 5,250.00 | +50.00 | +1.0% | 5,200.00 | 5,325.00 | 5,200.00 | 675,800 | |
| 5,200.00 | -100.00 | -1.9% | 5,350.00 | 5,350.00 | 5,200.00 | 3,302,500 | |
| 5,300.00 | +75.00 | +1.4% | 5,250.00 | 5,325.00 | 5,250.00 | 624,900 | |
| 5,225.00 | 0.00 | 0.0% | 5,250.00 | 5,350.00 | 5,200.00 | 889,900 | |
| 5,225.00 | +125.00 | +2.5% | 5,125.00 | 5,275.00 | 5,125.00 | 712,000 | |
| 5,100.00 | -100.00 | -1.9% | 5,200.00 | 5,250.00 | 5,100.00 | 939,800 | |
| 5,200.00 | -25.00 | -0.5% | 5,225.00 | 5,275.00 | 5,175.00 | 743,800 | |
| 5,225.00 | -200.00 | -3.7% | 5,500.00 | 5,500.00 | 5,225.00 | 2,142,200 | |
| 5,425.00 | -75.00 | -1.4% | 5,500.00 | 5,500.00 | 5,425.00 | 473,500 | |
| 5,500.00 | +75.00 | +1.4% | 5,400.00 | 5,625.00 | 5,400.00 | 2,085,500 | |
| 5,425.00 | -25.00 | -0.5% | 5,800.00 | 5,800.00 | 5,425.00 | 964,200 | |
| 5,450.00 | -150.00 | -2.7% | 5,575.00 | 5,600.00 | 5,450.00 | 464,400 | |
| 5,600.00 | +125.00 | +2.3% | 5,475.00 | 5,600.00 | 5,450.00 | 956,100 | |
| 5,475.00 | -50.00 | -0.9% | 5,550.00 | 5,575.00 | 5,475.00 | 899,800 | |
| 5,525.00 | 0.00 | 0.0% | 5,600.00 | 5,675.00 | 5,500.00 | 903,600 | |
| 5,525.00 | +50.00 | +0.9% | 5,475.00 | 5,525.00 | 5,400.00 | 2,315,000 | |
| 5,475.00 | -125.00 | -2.2% | 5,600.00 | 5,600.00 | 5,400.00 | 2,993,700 | |
| 5,600.00 | +100.00 | +1.8% | 5,475.00 | 5,600.00 | 5,450.00 | 1,180,000 | |
| 5,500.00 | -175.00 | -3.1% | 5,675.00 | 5,675.00 | 5,500.00 | 2,622,500 | |
| 5,675.00 | 0.00 | 0.0% | 5,675.00 | 5,675.00 | 5,675.00 | 0 | |
| 5,675.00 | +175.00 | +3.2% | 5,525.00 | 5,675.00 | 5,500.00 | 1,677,100 | |
| 5,500.00 | -50.00 | -0.9% | 5,550.00 | 5,675.00 | 5,500.00 | 2,371,300 | |
| 5,550.00 | +100.00 | +1.8% | 5,450.00 | 5,600.00 | 5,450.00 | 1,379,100 | |
| 5,450.00 | -50.00 | -0.9% | 5,500.00 | 5,525.00 | 5,350.00 | 2,745,600 | |
| 5,500.00 | +175.00 | +3.3% | 5,375.00 | 5,500.00 | 5,300.00 | 1,973,400 | |
| 5,325.00 | 0.00 | 0.0% | 5,325.00 | 5,325.00 | 5,325.00 | 0 | |
| 5,325.00 | +75.00 | +1.4% | 5,250.00 | 5,350.00 | 5,200.00 | 943,700 | |
| 5,250.00 | -75.00 | -1.4% | 5,350.00 | 5,350.00 | 5,250.00 | 1,550,500 | |
| 5,325.00 | -25.00 | -0.5% | 5,350.00 | 5,350.00 | 5,275.00 | 1,847,200 | |
| 5,350.00 | 0.00 | 0.0% | 5,325.00 | 5,400.00 | 5,275.00 | 1,128,200 | |
| 5,350.00 | -50.00 | -0.9% | 5,400.00 | 5,400.00 | 5,200.00 | 2,579,800 | |
| 5,400.00 | +75.00 | +1.4% | 5,325.00 | 5,400.00 | 5,200.00 | 2,389,200 | |
| 5,325.00 | +25.00 | +0.5% | 5,350.00 | 5,400.00 | 5,300.00 | 2,427,900 | |
| 5,300.00 | +275.00 | +5.5% | 5,000.00 | 5,375.00 | 4,970.00 | 5,355,300 | |
| 5,025.00 | +225.00 | +4.7% | 4,850.00 | 5,050.00 | 4,850.00 | 4,177,100 | |
| 4,800.00 | +130.00 | +2.8% | 4,630.00 | 4,870.00 | 4,630.00 | 2,296,400 |
- Ticker
- Dusseldorf:ITP
- Asset type
- Stock
- Exchange
- Dusseldorf
- Currency
- EUR
What changed lately
Latest news release · Nov 3, 2026
Changes to the composition of the Board of Directors of PT Kencana Terang Sejahtera, a Subsidiary of the Company
Latest news
Changes to the composition of the Board of Directors of PT Kencana Terang Sejahtera, a Subsidiary of the Company
Nov 3, 2026
Closed 5,475.00 (-1.4%) on Nov 3, 2026
Changes of the Board of Directors of PT Indomix Perkasa, Subsidiary of PT Indocement Tunggal Prakarsa Tbk.
Oct 30, 2026
Closed 5,550.00 (-0.4%) on Nov 2, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 27, 2026
Closed 5,950.00 (+5.8%) on Oct 27, 2026
Resignation of a Director and a Commissioner of PT Indocement Tunggal Prakarsa Tbk.
Oct 19, 2026
Closed 5,450.00 (+8.5%) on Oct 20, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 4,960.00 (-2.3%) on Oct 7, 2026
Merger of PT Lintas Bahana Abadi into PT Bahana Indonor, a Subsidiary of PT Indocement Tunggal Prakarsa Tbk.
Sep 29, 2026
Closed 4,860.00 (-2.8%) on Sep 30, 2026
Information Disclosure Regarding the Effective Date of the Vice President Director of PT Indocement Tunggal Prakarsa Tbk.
Sep 1, 2026
Closed 5,525.00 (0.0%) on Sep 1, 2026
Changes of the Board of Directors of PT Mandiri Sejahtera Sentra, Subsidiary of PT Indocement Tunggal Prakarsa Tbk.
Aug 18, 2026
Closed 5,450.00 (-0.9%) on Aug 19, 2026
Changes of the Board of Directors of PT Tarabatuh Manunggal, Subsidiary of PT Indocement Tunggal Prakarsa Tbk.
Aug 14, 2026
Closed 5,325.00 (0.0%) on Aug 17, 2026
Stock Listing
Jul 28, 2026
Closed 4,550.00 (-0.7%) on Jul 29, 2026
Decks
Bumee Summit 2021
Conference · 16 slides · Oct 27, 2021
Q3 2020 Earnings Presentation
Earnings · 38 slides · Nov 10, 2020
Indocement — Q2 2017 Earnings Presentation
Earnings · 22 slides · August 2017
Q1 2017 Earnings Presentation
Earnings · 21 slides · May 8, 2017
PT Indocement Tunggal Prakarsa Tbk on 6ix
- News releases
- 17 in the last 12 months · 23 in all · newest Nov 3, 2026 · oldest 2017
- Decks
- 5 decks · latest Oct 27, 2021
Where PT Indocement Tunggal Prakarsa Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:INTP · Home listing | IDX | Indonesia | IDR |
| gettex:ITP | gettex | Germany | EUR |
| LS Exchange:888939 | LS Exchange | Germany | EUR |
| Lang & Schwarz:888939 | Lang & Schwarz | Germany | EUR |
| Stuttgart:ITP | Stuttgart | Germany | EUR |
| Frankfurt:ITP | Frankfurt | Germany | EUR |
| OTC:PITPF | OTC | United States | USD |
| Dusseldorf:ITP · This page | Dusseldorf | Germany | EUR |
| Munich:ITP | Munich | Germany | EUR |
| OTC:PITPY | OTC | United States | USD |
Log in to ask 6ix AI your own questions about PT Indocement Tunggal Prakarsa Tbk.