Price History - INTA

Kembali ke Company
Ticker: INTA
Company: Intraco Penta Tbk
Date Open High Low Close Volume Value
07-Jun-2022 74.00 74.00 74.00 74.00 0 0
06-Jun-2022 74.00 74.00 74.00 74.00 0 0
03-Jun-2022 73.00 75.00 73.00 74.00 470,100 0
02-Jun-2022 72.00 73.00 70.00 73.00 570,800 0
31-May-2022 75.00 75.00 69.00 71.00 3,069,800 0
30-May-2022 66.00 69.00 66.00 69.00 753,800 0
27-May-2022 59.00 63.00 59.00 63.00 1,281,600 0
25-May-2022 57.00 58.00 56.00 58.00 87,400 0
24-May-2022 60.00 60.00 56.00 56.00 756,900 0
23-May-2022 61.00 61.00 58.00 58.00 132,900 0
20-May-2022 60.00 61.00 58.00 60.00 99,100 0
19-May-2022 59.00 61.00 58.00 60.00 328,500 0
18-May-2022 58.00 60.00 58.00 59.00 260,100 0
17-May-2022 61.00 63.00 57.00 57.00 544,800 0
13-May-2022 65.00 65.00 60.00 61.00 623,900 0
12-May-2022 67.00 67.00 64.00 64.00 654,400 0
11-May-2022 68.00 68.00 66.00 68.00 91,500 0
10-May-2022 68.00 68.00 66.00 68.00 134,400 0
09-May-2022 71.00 72.00 68.00 68.00 314,800 0
28-Apr-2022 66.00 71.00 66.00 70.00 1,089,900 0
27-Apr-2022 68.00 68.00 64.00 66.00 690,100 0
26-Apr-2022 72.00 72.00 67.00 67.00 1,385,000 0
25-Apr-2022 72.00 73.00 67.00 71.00 1,515,100 0
22-Apr-2022 77.00 77.00 71.00 71.00 103,586,700 0
21-Apr-2022 74.00 77.00 74.00 76.00 4,876,600 0
20-Apr-2022 74.00 76.00 73.00 75.00 7,026,200 0
19-Apr-2022 70.00 76.00 70.00 75.00 16,740,400 0
18-Apr-2022 68.00 70.00 66.00 70.00 13,666,300 0
14-Apr-2022 63.00 69.00 62.00 67.00 27,428,400 0
13-Apr-2022 67.00 68.00 63.00 63.00 26,282,800 0
12-Apr-2022 70.00 70.00 66.00 67.00 22,709,900 0
11-Apr-2022 75.00 75.00 69.00 70.00 31,959,300 0
08-Apr-2022 76.00 76.00 74.00 74.00 29,573,700 0
07-Apr-2022 77.00 79.00 75.00 75.00 36,080,700 0
06-Apr-2022 77.00 79.00 75.00 77.00 34,608,500 0
05-Apr-2022 81.00 81.00 75.00 78.00 37,843,800 0
04-Apr-2022 81.00 88.00 75.00 80.00 38,533,100 0
01-Apr-2022 73.00 80.00 73.00 80.00 48,941,700 0
31-Mar-2022 69.00 75.00 68.00 73.00 48,047,800 0
30-Mar-2022 66.00 69.00 65.00 69.00 35,444,500 0
29-Mar-2022 66.00 71.00 64.00 65.00 49,104,800 0
28-Mar-2022 64.00 66.00 61.00 66.00 53,741,900 0
25-Mar-2022 63.00 67.00 61.00 64.00 30,174,600 0
24-Mar-2022 62.00 67.00 61.00 64.00 28,893,900 0
23-Mar-2022 65.00 68.00 60.00 61.00 30,771,800 0
22-Mar-2022 65.00 65.00 61.00 64.00 17,906,000 0
21-Mar-2022 69.00 73.00 65.00 65.00 29,364,100 0
18-Mar-2022 74.00 78.00 69.00 69.00 19,694,700 0
17-Mar-2022 66.00 72.00 66.00 72.00 15,871,900 0
16-Mar-2022 60.00 66.00 60.00 66.00 42,239,500 0
15-Mar-2022 59.00 62.00 58.00 60.00 29,255,500 0
14-Mar-2022 59.00 63.00 58.00 59.00 2,473,800 0
11-Mar-2022 58.00 59.00 58.00 59.00 20,300 0
10-Mar-2022 59.00 60.00 58.00 59.00 29,800 0
09-Mar-2022 58.00 61.00 58.00 59.00 42,700 0
08-Mar-2022 58.00 59.00 58.00 58.00 135,500 0
07-Mar-2022 58.00 60.00 57.00 58.00 157,100 0
04-Mar-2022 60.00 60.00 58.00 58.00 241,800 0
02-Mar-2022 59.00 60.00 58.00 60.00 105,100 0
01-Mar-2022 58.00 60.00 58.00 60.00 112,300 0
25-Feb-2022 58.00 59.00 58.00 59.00 133,100 0
24-Feb-2022 60.00 60.00 58.00 60.00 116,500 0
23-Feb-2022 60.00 62.00 59.00 59.00 423,300 0
22-Feb-2022 59.00 60.00 58.00 59.00 401,700 0
21-Feb-2022 60.00 62.00 58.00 58.00 1,493,800 0
18-Feb-2022 59.00 60.00 58.00 60.00 434,800 0
17-Feb-2022 58.00 60.00 58.00 59.00 135,800 0
16-Feb-2022 58.00 59.00 58.00 58.00 132,600 0
15-Feb-2022 59.00 63.00 57.00 58.00 1,184,700 0
14-Feb-2022 62.00 62.00 58.00 58.00 265,700 0
11-Feb-2022 59.00 63.00 58.00 62.00 458,600 0
10-Feb-2022 59.00 60.00 58.00 58.00 473,800 0
09-Feb-2022 62.00 63.00 58.00 58.00 928,200 0
08-Feb-2022 62.00 62.00 60.00 61.00 115,600 0
07-Feb-2022 61.00 61.00 59.00 60.00 199,700 0
04-Feb-2022 60.00 61.00 59.00 61.00 122,200 0
03-Feb-2022 61.00 62.00 60.00 61.00 13,600 0
02-Feb-2022 61.00 62.00 60.00 61.00 152,800 0
31-Jan-2022 61.00 63.00 61.00 61.00 85,100 0
28-Jan-2022 62.00 62.00 60.00 61.00 32,100 0
27-Jan-2022 62.00 62.00 60.00 60.00 10,000 0
26-Jan-2022 61.00 62.00 60.00 61.00 23,800 0
25-Jan-2022 58.00 61.00 58.00 60.00 209,800 0
24-Jan-2022 62.00 64.00 58.00 58.00 705,600 0
21-Jan-2022 64.00 67.00 61.00 62.00 342,200 0
20-Jan-2022 66.00 66.00 65.00 65.00 31,100 0
19-Jan-2022 64.00 66.00 63.00 66.00 93,300 0
18-Jan-2022 62.00 65.00 62.00 65.00 89,200 0
17-Jan-2022 64.00 66.00 62.00 63.00 132,300 0
14-Jan-2022 66.00 67.00 60.00 64.00 313,700 0
13-Jan-2022 70.00 70.00 64.00 64.00 466,900 0
12-Jan-2022 68.00 70.00 68.00 68.00 54,600 0
11-Jan-2022 72.00 73.00 68.00 68.00 51,500 0
10-Jan-2022 69.00 72.00 65.00 72.00 297,400 0
07-Jan-2022 70.00 73.00 66.00 68.00 528,900 0
06-Jan-2022 70.00 72.00 69.00 70.00 173,700 0
05-Jan-2022 70.00 74.00 67.00 69.00 380,300 0
04-Jan-2022 65.00 69.00 64.00 69.00 231,200 0
03-Jan-2022 68.00 74.00 64.00 64.00 772,200 0
30-Dec-2021 70.00 72.00 67.00 68.00 1,086,400 0