Stock listing
IDX:INTP PT Indocement Tunggal Prakarsa Tbk Saham
Home listing (IDX) of PT Indocement Tunggal Prakarsa Tbk
Follow PT Indocement Tunggal Prakarsa Tbk into a list and get an email when it puts out news.
Share price · IDX:INTP
5,575.00 IDR +75.00 (+1.4%)
Close on Oct 30, 2026
- Day range
- 5,475.00 – 5,700.00 IDROct 30, 2026
- Volume
- 828,400 sharesOct 30, 2026
- Market cap
- 19.13T IDRAt the close on Oct 30, 2026 · price × 3.43B shares outstanding
- 52-week range
- 3,880.00 – 7,475.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 9.16B IDRMedian day 1.31M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:INTP · Home | 5,575.00 IDR | +75.00 (+1.4%) | 828,400 | 5,500.00 | 5,700.00 | 5,475.00 | 5,500.00 | Close on Oct 30, 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, Jul 30, 2026 – Oct 30, 2026 · IDX:INTP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | |
| 4,670.00 | +70.00 | +1.5% | 4,600.00 | 4,670.00 | 4,600.00 | 1,311,400 | |
| 4,600.00 | +50.00 | +1.1% | 4,540.00 | 4,630.00 | 4,530.00 | 922,700 |
- Ticker
- IDX:INTP
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Changes of the Board of Directors of PT Indomix Perkasa, Subsidiary of PT Indocement Tunggal Prakarsa Tbk.
Latest news
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
Report of Shares Transfer From Shares Buy Back
Jul 8, 2026
Closed 4,400.00 (-2.2%) on Jul 8, 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
- 16 in the last 12 months · 22 in all · newest Oct 30, 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 · This page | 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 | 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.