Price History - INTA

Kembali ke Company
Ticker: INTA
Company: Intraco Penta Tbk
Date Open High Low Close Volume Value
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
10-Feb-2025 11.00 12.00 10.00 12.00 4,392,500 0
07-Feb-2025 13.00 13.00 11.00 11.00 1,664,800 0
06-Feb-2025 12.00 12.00 12.00 12.00 306,900 0
05-Feb-2025 12.00 12.00 12.00 12.00 1,034,900 0
04-Feb-2025 13.00 13.00 13.00 13.00 25,900 0
03-Feb-2025 13.00 13.00 13.00 13.00 332,700 0
31-Jan-2025 13.00 13.00 13.00 13.00 322,300 0
30-Jan-2025 14.00 14.00 13.00 13.00 167,200 0
24-Jan-2025 14.00 14.00 14.00 14.00 116,100 0
23-Jan-2025 13.00 14.00 13.00 14.00 113,600 0
22-Jan-2025 13.00 13.00 13.00 13.00 597,700 0
21-Jan-2025 13.00 13.00 13.00 13.00 450,300 0
20-Jan-2025 13.00 13.00 13.00 13.00 751,300 0
17-Jan-2025 13.00 13.00 13.00 13.00 1,047,600 0
16-Jan-2025 13.00 13.00 13.00 13.00 1,684,300 0
15-Jan-2025 15.00 15.00 14.00 14.00 1,439,000 0
14-Jan-2025 15.00 15.00 15.00 15.00 2,009,500 0
13-Jan-2025 14.00 14.00 14.00 14.00 643,500 0
10-Jan-2025 12.00 13.00 12.00 13.00 3,755,400 0
09-Jan-2025 13.00 13.00 13.00 13.00 2,160,700 0
08-Jan-2025 14.00 14.00 14.00 14.00 642,600 0
07-Jan-2025 15.00 15.00 15.00 15.00 5,414,900 0
06-Jan-2025 14.00 14.00 14.00 14.00 950,000 0
03-Jan-2025 13.00 13.00 13.00 13.00 3,365,900 0
02-Jan-2025 13.00 13.00 12.00 12.00 1,220,100 0
30-Dec-2024 12.00 12.00 12.00 12.00 204,200 0
27-Dec-2024 13.00 13.00 12.00 12.00 80,100 0
24-Dec-2024 13.00 13.00 13.00 13.00 296,700 0
23-Dec-2024 13.00 13.00 12.00 13.00 281,100 0
20-Dec-2024 12.00 13.00 12.00 13.00 2,725,800 0
19-Dec-2024 12.00 12.00 12.00 12.00 189,000 0
18-Dec-2024 12.00 12.00 12.00 12.00 445,100 0
17-Dec-2024 11.00 12.00 11.00 12.00 222,900 0
16-Dec-2024 11.00 12.00 11.00 12.00 1,053,500 0
13-Dec-2024 14.00 14.00 12.00 12.00 3,533,500 0
12-Dec-2024 13.00 13.00 13.00 13.00 2,025,000 0
11-Dec-2024 12.00 12.00 12.00 12.00 1,576,900 0
10-Dec-2024 11.00 12.00 11.00 12.00 1,238,700 0
09-Dec-2024 12.00 12.00 11.00 11.00 1,545,900 0
06-Dec-2024 12.00 12.00 12.00 12.00 1,501,600 0
05-Dec-2024 12.00 12.00 12.00 12.00 119,000 0
04-Dec-2024 12.00 12.00 12.00 12.00 5,101,400 0
03-Dec-2024 12.00 12.00 12.00 12.00 72,200 0
02-Dec-2024 11.00 12.00 11.00 12.00 89,200 0
29-Nov-2024 11.00 11.00 11.00 11.00 285,500 0
28-Nov-2024 12.00 12.00 11.00 11.00 107,400 0
26-Nov-2024 12.00 12.00 12.00 12.00 99,600 0
25-Nov-2024 13.00 13.00 12.00 12.00 1,607,500 0