Price History - INTA

Kembali ke Company
Ticker: INTA
Company: Intraco Penta Tbk
Date Open High Low Close Volume Value
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
06-May-2025 12.00 12.00 11.00 11.00 3,166,000 0
05-May-2025 12.00 12.00 12.00 12.00 35,600 0
02-May-2025 12.00 12.00 12.00 12.00 347,100 0
30-Apr-2025 12.00 12.00 12.00 12.00 56,500 0
29-Apr-2025 11.00 12.00 11.00 12.00 278,500 0
28-Apr-2025 11.00 12.00 11.00 12.00 603,500 0
25-Apr-2025 12.00 12.00 12.00 12.00 258,000 0
24-Apr-2025 11.00 12.00 11.00 12.00 265,600 0
23-Apr-2025 11.00 11.00 11.00 11.00 590,300 0
22-Apr-2025 12.00 12.00 11.00 11.00 141,100 0
21-Apr-2025 12.00 12.00 12.00 12.00 324,600 0
17-Apr-2025 12.00 12.00 12.00 12.00 14,500 0
16-Apr-2025 12.00 12.00 12.00 12.00 86,600 0
15-Apr-2025 12.00 12.00 12.00 12.00 454,700 0
14-Apr-2025 11.00 12.00 11.00 12.00 1,016,800 0
11-Apr-2025 10.00 11.00 10.00 11.00 418,200 0
10-Apr-2025 10.00 10.00 10.00 10.00 487,300 0
09-Apr-2025 10.00 10.00 10.00 10.00 1,109,900 0
08-Apr-2025 11.00 11.00 11.00 11.00 494,100 0
27-Mar-2025 11.00 12.00 11.00 12.00 1,109,900 0
26-Mar-2025 12.00 12.00 11.00 11.00 1,069,600 0
25-Mar-2025 11.00 11.00 11.00 11.00 13,400 0
24-Mar-2025 12.00 12.00 11.00 11.00 64,800 0
21-Mar-2025 11.00 12.00 11.00 12.00 395,500 0
20-Mar-2025 11.00 11.00 11.00 11.00 312,400 0
19-Mar-2025 11.00 11.00 11.00 11.00 229,500 0
18-Mar-2025 11.00 11.00 11.00 11.00 235,200 0
17-Mar-2025 11.00 11.00 11.00 11.00 99,900 0
14-Mar-2025 11.00 11.00 11.00 11.00 878,800 0
13-Mar-2025 11.00 11.00 11.00 11.00 591,200 0
12-Mar-2025 10.00 11.00 10.00 11.00 212,000 0
11-Mar-2025 11.00 11.00 11.00 11.00 1,526,000 0
10-Mar-2025 11.00 11.00 11.00 11.00 108,100 0
07-Mar-2025 11.00 11.00 11.00 11.00 168,300 0
06-Mar-2025 11.00 11.00 11.00 11.00 1,022,700 0
05-Mar-2025 11.00 11.00 11.00 11.00 119,400 0
04-Mar-2025 11.00 11.00 10.00 11.00 122,600 0
03-Mar-2025 11.00 11.00 10.00 11.00 82,600 0
28-Feb-2025 11.00 11.00 11.00 11.00 508,400 0
27-Feb-2025 11.00 11.00 11.00 11.00 491,600 0
26-Feb-2025 11.00 11.00 11.00 11.00 597,300 0
25-Feb-2025 11.00 11.00 11.00 11.00 246,500 0
24-Feb-2025 11.00 11.00 11.00 11.00 53,600 0
21-Feb-2025 11.00 11.00 11.00 11.00 290,400 0
20-Feb-2025 12.00 12.00 12.00 12.00 158,100 0
19-Feb-2025 12.00 12.00 12.00 12.00 100,700 0
18-Feb-2025 11.00 11.00 11.00 11.00 409,400 0
17-Feb-2025 12.00 12.00 11.00 11.00 235,600 0
14-Feb-2025 12.00 12.00 12.00 12.00 72,900 0
13-Feb-2025 12.00 12.00 12.00 12.00 79,200 0
12-Feb-2025 12.00 12.00 12.00 12.00 516,700 0
11-Feb-2025 12.00 12.00 11.00 12.00 736,000 0