Price History - INTA

Kembali ke Company
Ticker: INTA
Company: Intraco Penta Tbk
Date Open High Low Close Volume Value
06-Aug-2021 108.00 117.00 100.00 101.00 920,100 0
05-Aug-2021 114.00 114.00 107.00 107.00 256,500 0
04-Aug-2021 121.00 128.00 112.00 114.00 525,500 0
03-Aug-2021 127.00 139.00 119.00 119.00 205,500 0
02-Aug-2021 132.00 132.00 125.00 127.00 52,600 0
30-Jul-2021 130.00 132.00 130.00 132.00 10,000 0
29-Jul-2021 135.00 136.00 129.00 129.00 12,600 0
28-Jul-2021 129.00 136.00 129.00 135.00 21,500 0
27-Jul-2021 139.00 150.00 129.00 129.00 216,500 0
26-Jul-2021 146.00 146.00 138.00 138.00 50,800 0
23-Jul-2021 141.00 146.00 141.00 146.00 40,900 0
22-Jul-2021 142.00 147.00 139.00 146.00 83,300 0
21-Jul-2021 143.00 150.00 138.00 147.00 37,200 0
19-Jul-2021 150.00 159.00 142.00 143.00 153,100 0
16-Jul-2021 158.00 169.00 152.00 152.00 24,400 0
15-Jul-2021 158.00 158.00 147.00 158.00 37,400 0
14-Jul-2021 158.00 158.00 152.00 158.00 400 0
13-Jul-2021 152.00 158.00 151.00 158.00 4,300 0
12-Jul-2021 151.00 158.00 150.00 158.00 53,400 0
09-Jul-2021 153.00 153.00 146.00 153.00 51,100 0
08-Jul-2021 154.00 169.00 153.00 153.00 119,700 0
07-Jul-2021 155.00 175.00 153.00 153.00 165,200 0
06-Jul-2021 173.00 173.00 161.00 161.00 90,900 0
05-Jul-2021 173.00 173.00 164.00 173.00 22,200 0
02-Jul-2021 173.00 173.00 173.00 173.00 100 0
01-Jul-2021 175.00 175.00 167.00 173.00 21,300 0
30-Jun-2021 165.00 175.00 165.00 175.00 25,400 0
29-Jun-2021 155.00 165.00 155.00 165.00 800 0
28-Jun-2021 165.00 165.00 158.00 165.00 300 0
25-Jun-2021 163.00 179.00 159.00 165.00 177,100 0
24-Jun-2021 165.00 170.00 165.00 170.00 1,300 0
23-Jun-2021 181.00 183.00 170.00 170.00 181,600 0
22-Jun-2021 170.00 179.00 170.00 179.00 35,800 0
21-Jun-2021 170.00 179.00 169.00 179.00 50,900 0