What is the all time high of INTP?

PT Indocement Tunggal Prakarsa Tbk (INTP) closed at its highest ever adjusted price, IDR 16,406, on Jul 25, 2019. Its lowest close was IDR 289.55 on Oct 15, 2002.

How much has INTP returned over the last 10 years?

-57.5% in price terms from the close ten years before Sep 28, 2026, which is -8.2% a year compounded. Over one year the return is -17.0%; over five years -40.6%.

What was the worst drawdown in INTP history?

-77.0% from the Jul 25, 2019 peak to the Mar 21, 2025 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does INTP historical data go?

The daily series starts on Dec 6, 2000 and runs to Sep 28, 2026: 6,414 trading sessions across 25.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are INTP historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get INTP historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 6, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for INTP?

Among complete calendar years, 2003 was the best at +214.8% and 2001 the worst at -56.2%, measured close to close.

IDX · INTP · stock

PT Indocement Tunggal Prakarsa Tbk (INTP) stock price history

Every IDX trading session of PT Indocement Tunggal Prakarsa Tbk from Dec 6, 2000 to Sep 28, 2026: 6,414 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get INTP data, free key Year by year table

INTP adjusted close, 2000 to 2026

INTPPT Indocement Tunggal Prakarsa Tbk

IDR 4,960-17.0% over one year

IDR 16,406
All time high, 2019: IDR 6,768
52 week high, IDR 3,880 low: 6,414
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

INTP key facts

PT Indocement Tunggal Prakarsa Tbk (INTP) closed at IDR 4,960 on Sep 28, 2026 on IDX.
INTP's all time high close is IDR 16,406, set on Jul 25, 2019; its all time low close is IDR 289.55 on Oct 15, 2002.
INTP's 52 week range is IDR 3,880 to IDR 6,768.
INTP returned -17.0% over the year to Sep 28, 2026 and -40.6% over five years.
Over ten years INTP returned -57%, -8.2% a year compounded.
INTP's deepest drawdown was -77.0% from Jul 25, 2019 to Mar 21, 2025.
DataCedar holds 6,414 daily sessions of INTP history from Dec 6, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

INTP price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

INTP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-9.4%
3 months	+19.5%
6 months	+4.3%
Year to date	-26.7%
1 year	-17.0%
3 years	-42.2%
5 years	-40.6%
10 years	-57.5%
Since Dec 6, 2000	+497.0%
Compound annual growth, 25.8 years	+7.2%

INTP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 16,406 on Jul 25, 2019
All time low close: IDR 289.55 on Oct 15, 2002
52 week high: IDR 6,768 on Dec 30, 2025
52 week low: IDR 3,880 on Jun 8, 2026
Deepest drawdown: -77.0% from Jul 25, 2019 to Mar 21, 2025, not yet recovered
Best single session: +22.7% on May 1, 2001
Worst single session: -18.9% on Mar 17, 2020
Volatility, 1 year annualised: 33.6%
Sessions closing higher, 1 year: 41%
Growth of 1 since 2000: 6.0×
Best calendar year: 2003, +215%
Worst calendar year: 2001, -56%

INTP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Dec 6, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 6,768	IDR 6,768	IDR 3,880	IDR 4,960	-26.7%	302.5M	179
2025	IDR 6,390	IDR 6,768	IDR 3,705	IDR 6,768	+5.9%	622.4M	236
2024	IDR 8,013	IDR 8,099	IDR 5,419	IDR 6,390	-20.3%	599M	237
2023	IDR 8,305	IDR 9,941	IDR 7,694	IDR 8,013	-3.5%	767.5M	239
2022	IDR 9,558	IDR 9,598	IDR 7,468	IDR 8,305	-13.8%	1B	246
2021	IDR 10,991	IDR 12,130	IDR 7,009	IDR 9,638	-12.3%	886.3M	247
2020	IDR 13,878	IDR 13,878	IDR 6,204	IDR 10,991	-19.4%	825.3M	242
2019	IDR 12,873	IDR 16,406	IDR 11,861	IDR 13,645	+6.0%	457M	257
2018	IDR 14,719	IDR 15,691	IDR 8,722	IDR 12,873	-12.5%	433.1M	261
2017	IDR 9,816	IDR 16,060	IDR 9,306	IDR 14,719	+50.0%	400.4M	254
2016	IDR 13,935	IDR 13,935	IDR 9,099	IDR 9,816	-29.2%	493M	246
2015	IDR 14,691	IDR 14,925	IDR 9,942	IDR 13,873	-5.2%	649.6M	245
2014	IDR 11,215	IDR 16,096	IDR 11,173	IDR 14,633	+29.8%	801.9M	244
2013	IDR 12,097	IDR 15,136	IDR 9,299	IDR 11,272	-9.1%	800.3M	244
2012	IDR 9,312	IDR 12,843	IDR 8,579	IDR 12,401	+34.0%	701.1M	246
2011	IDR 8,579	IDR 9,568	IDR 5,810	IDR 9,258	+8.6%	917.5M	247
2010	IDR 7,303	IDR 10,370	IDR 6,644	IDR 8,526	+18.0%	844.1M	245
2009	IDR 2,374	IDR 7,277	IDR 2,038	IDR 7,224	+204.3%	560.5M	244
2008	IDR 4,075	IDR 4,639	IDR 1,419	IDR 2,374	-43.5%	440.5M	239
2007	IDR 2,933	IDR 4,613	IDR 2,525	IDR 4,203	+43.3%	482.4M	247
2006	IDR 1,813	IDR 3,035	IDR 1,762	IDR 2,933	+64.1%	784.7M	259
2005	IDR 1,561	IDR 1,964	IDR 1,158	IDR 1,788	+15.4%	1.2B	247
2004	IDR 1,070	IDR 1,574	IDR 616.86	IDR 1,548	+44.7%	1.1B	262
2003	IDR 339.91	IDR 1,108	IDR 302.14	IDR 1,070	+214.8%	711.1M	261
2002	IDR 352.49	IDR 642.04	IDR 289.55	IDR 339.91	-3.6%	309.1M	261
2001	IDR 805.70	IDR 868.65	IDR 352.49	IDR 352.49	-56.2%	258M	261
2000	IDR 805.70	IDR 893.82	IDR 755.34	IDR 805.70	n/a	62.9M	18

INTP monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 4,960	-10.2%
August 2026	IDR 5,525	+18.3%
July 2026	IDR 4,670	+12.3%
June 2026	IDR 4,160	-6.2%
May 2026	IDR 4,437	-5.8%
April 2026	IDR 4,708	+3.0%
March 2026	IDR 4,573	-18.5%
February 2026	IDR 5,614	-6.8%
January 2026	IDR 6,021	-11.0%
December 2025	IDR 6,768	+13.7%
November 2025	IDR 5,953	+5.2%
October 2025	IDR 5,659	-4.2%

About the INTP data

Daily bars. 6,414 sessions from Dec 6, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 6, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/INTP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

INOV PT Inocycle Technology Group Tbk
INPC PT Bank Artha Graha Internasional Tbk
INPP PT Indonesian Paradise Property Tbk
INTD PT Inter Delta Tbk
IOTF PT Sumber Sinergi Makmur Tbk
IPCC PT Indonesia Kendaraan Terminal Tbk
IPCM PT Jasa Armada Indonesia Tbk
IPOL PT Indopoly Swakarsa Industry Tbk

Browse IDX

Historical data guides

Common questions

INTP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market