Price History - INTA

Kembali ke Company
Ticker: INTA
Company: Intraco Penta Tbk
Date Open High Low Close Volume Value
06-Oct-2025 33.00 33.00 33.00 33.00 2,099,200 0
03-Oct-2025 36.00 36.00 36.00 36.00 5,733,300 0
02-Oct-2025 39.00 39.00 39.00 39.00 5,035,500 0
01-Oct-2025 43.00 43.00 43.00 43.00 11,366,300 0
30-Sep-2025 47.00 47.00 47.00 47.00 5,314,800 0
29-Sep-2025 52.00 52.00 52.00 52.00 6,855,500 0
26-Sep-2025 57.00 57.00 57.00 57.00 6,506,300 0
25-Sep-2025 52.00 52.00 52.00 52.00 11,783,800 0
24-Sep-2025 48.00 48.00 48.00 48.00 2,094,500 0
23-Sep-2025 44.00 44.00 44.00 44.00 2,213,400 0
22-Sep-2025 40.00 40.00 40.00 40.00 5,093,800 0
19-Sep-2025 37.00 37.00 37.00 37.00 549,700 0
18-Sep-2025 34.00 34.00 34.00 34.00 3,746,100 0
17-Sep-2025 31.00 31.00 31.00 31.00 687,200 0
16-Sep-2025 29.00 29.00 29.00 29.00 1,335,800 0
15-Sep-2025 27.00 27.00 27.00 27.00 9,244,600 0
12-Sep-2025 25.00 25.00 25.00 25.00 4,213,000 0
11-Sep-2025 25.00 25.00 23.00 23.00 3,691,600 0
10-Sep-2025 22.00 23.00 22.00 23.00 3,407,400 0
09-Sep-2025 24.00 24.00 23.00 23.00 8,391,200 0
08-Sep-2025 25.00 25.00 25.00 25.00 7,887,000 0
04-Sep-2025 22.00 23.00 22.00 23.00 14,843,000 0
03-Sep-2025 21.00 21.00 21.00 21.00 7,411,400 0
02-Sep-2025 20.00 22.00 20.00 21.00 16,223,800 0
01-Sep-2025 22.00 22.00 22.00 22.00 3,312,800 0
29-Aug-2025 28.00 28.00 24.00 24.00 9,003,600 0
28-Aug-2025 26.00 26.00 26.00 26.00 14,286,800 0
27-Aug-2025 24.00 24.00 24.00 24.00 3,158,900 0
26-Aug-2025 22.00 22.00 22.00 22.00 1,688,200 0
25-Aug-2025 20.00 20.00 20.00 20.00 1,373,400 0
22-Aug-2025 19.00 19.00 19.00 19.00 6,635,800 0
21-Aug-2025 18.00 18.00 18.00 18.00 2,640,600 0
20-Aug-2025 16.00 17.00 16.00 17.00 5,134,800 0
19-Aug-2025 16.00 16.00 16.00 16.00 3,032,400 0
15-Aug-2025 14.00 15.00 14.00 15.00 2,861,200 0
14-Aug-2025 13.00 14.00 13.00 14.00 5,711,800 0
13-Aug-2025 13.00 13.00 13.00 13.00 6,501,200 0
12-Aug-2025 12.00 13.00 12.00 13.00 852,000 0
11-Aug-2025 13.00 13.00 13.00 13.00 700,800 0
08-Aug-2025 13.00 13.00 13.00 13.00 200,500 0
07-Aug-2025 13.00 13.00 13.00 13.00 454,900 0
06-Aug-2025 13.00 13.00 13.00 13.00 5,950,800 0
05-Aug-2025 13.00 13.00 12.00 12.00 2,439,400 0
04-Aug-2025 14.00 14.00 13.00 13.00 1,265,000 0
01-Aug-2025 13.00 14.00 13.00 14.00 675,500 0
31-Jul-2025 13.00 13.00 13.00 13.00 5,273,700 0
30-Jul-2025 12.00 13.00 12.00 13.00 4,371,200 0
29-Jul-2025 12.00 12.00 12.00 12.00 187,400 0
28-Jul-2025 13.00 13.00 12.00 12.00 198,100 0
25-Jul-2025 13.00 13.00 13.00 13.00 525,700 0
24-Jul-2025 13.00 13.00 13.00 13.00 260,800 0
23-Jul-2025 12.00 13.00 12.00 13.00 2,088,200 0
22-Jul-2025 12.00 12.00 12.00 12.00 2,928,600 0
21-Jul-2025 13.00 13.00 13.00 13.00 414,800 0
18-Jul-2025 12.00 13.00 12.00 13.00 1,974,600 0
17-Jul-2025 13.00 13.00 12.00 12.00 105,600 0
16-Jul-2025 13.00 13.00 13.00 13.00 3,098,400 0
15-Jul-2025 13.00 13.00 13.00 13.00 1,087,400 0
14-Jul-2025 12.00 13.00 12.00 13.00 6,249,100 0
11-Jul-2025 12.00 12.00 11.00 12.00 391,500 0
10-Jul-2025 12.00 12.00 11.00 12.00 1,573,700 0
09-Jul-2025 12.00 12.00 12.00 12.00 29,000 0
08-Jul-2025 12.00 12.00 12.00 12.00 12,300 0
07-Jul-2025 11.00 12.00 11.00 12.00 213,500 0
04-Jul-2025 12.00 12.00 12.00 12.00 948,400 0
03-Jul-2025 12.00 12.00 12.00 12.00 209,900 0
02-Jul-2025 11.00 12.00 11.00 12.00 50,900 0
01-Jul-2025 11.00 11.00 11.00 11.00 140,300 0
30-Jun-2025 11.00 11.00 11.00 11.00 977,400 0
26-Jun-2025 11.00 11.00 10.00 11.00 2,206,300 0
25-Jun-2025 12.00 12.00 11.00 11.00 2,217,700 0
24-Jun-2025 12.00 12.00 12.00 12.00 267,300 0
23-Jun-2025 12.00 12.00 12.00 12.00 735,400 0
20-Jun-2025 12.00 12.00 12.00 12.00 434,400 0
19-Jun-2025 12.00 12.00 12.00 12.00 134,500 0
18-Jun-2025 12.00 12.00 12.00 12.00 168,300 0
17-Jun-2025 12.00 12.00 12.00 12.00 2,732,200 0
16-Jun-2025 12.00 12.00 12.00 12.00 2,540,200 0
13-Jun-2025 12.00 12.00 12.00 12.00 181,100 0
12-Jun-2025 12.00 13.00 12.00 12.00 1,147,100 0
11-Jun-2025 13.00 13.00 12.00 12.00 98,100 0
10-Jun-2025 13.00 13.00 13.00 13.00 118,600 0
05-Jun-2025 13.00 13.00 13.00 13.00 132,700 0
04-Jun-2025 13.00 13.00 12.00 12.00 300,800 0
03-Jun-2025 13.00 13.00 13.00 13.00 76,200 0
02-Jun-2025 13.00 13.00 13.00 13.00 336,500 0
28-May-2025 13.00 14.00 13.00 14.00 312,100 0
27-May-2025 13.00 14.00 13.00 13.00 911,400 0
26-May-2025 14.00 14.00 14.00 14.00 489,600 0
23-May-2025 14.00 14.00 14.00 14.00 2,810,000 0
22-May-2025 15.00 15.00 15.00 15.00 1,479,700 0
21-May-2025 14.00 15.00 14.00 15.00 1,363,300 0
20-May-2025 13.00 14.00 13.00 14.00 5,327,700 0
19-May-2025 12.00 13.00 12.00 13.00 887,900 0
16-May-2025 12.00 12.00 12.00 12.00 1,612,400 0
15-May-2025 12.00 12.00 12.00 12.00 1,406,600 0
14-May-2025 11.00 11.00 11.00 11.00 337,000 0
09-May-2025 11.00 11.00 11.00 11.00 84,500 0
08-May-2025 11.00 12.00 11.00 11.00 469,600 0
07-May-2025 11.00 11.00 11.00 11.00 3,498,700 0