Price History - INTA

Kembali ke Company
Ticker: INTA
Company: Intraco Penta Tbk
Date Open High Low Close Volume Value
28-Aug-2023 50.00 50.00 50.00 50.00 100 0
25-Aug-2023 50.00 50.00 50.00 50.00 0 0
24-Aug-2023 50.00 50.00 50.00 50.00 600 0
23-Aug-2023 50.00 50.00 50.00 50.00 100 0
22-Aug-2023 50.00 50.00 50.00 50.00 200 0
21-Aug-2023 50.00 50.00 50.00 50.00 0 0
18-Aug-2023 50.00 50.00 50.00 50.00 0 0
16-Aug-2023 50.00 50.00 50.00 50.00 5,200 0
15-Aug-2023 50.00 50.00 50.00 50.00 1,200 0
14-Aug-2023 50.00 50.00 50.00 50.00 100 0
11-Aug-2023 50.00 50.00 50.00 50.00 0 0
10-Aug-2023 50.00 50.00 50.00 50.00 0 0
09-Aug-2023 50.00 50.00 50.00 50.00 200 0
08-Aug-2023 50.00 50.00 50.00 50.00 400 0
07-Aug-2023 50.00 50.00 50.00 50.00 6,100 0
04-Aug-2023 50.00 50.00 50.00 50.00 200 0
03-Aug-2023 50.00 50.00 50.00 50.00 0 0
02-Aug-2023 50.00 50.00 50.00 50.00 200 0
01-Aug-2023 50.00 50.00 50.00 50.00 0 0
31-Jul-2023 50.00 50.00 50.00 50.00 100 0
28-Jul-2023 50.00 50.00 50.00 50.00 3,400 0
27-Jul-2023 50.00 50.00 50.00 50.00 2,300 0
26-Jul-2023 50.00 50.00 50.00 50.00 3,800 0
25-Jul-2023 50.00 50.00 50.00 50.00 2,600 0
24-Jul-2023 50.00 50.00 50.00 50.00 3,800 0
21-Jul-2023 50.00 50.00 50.00 50.00 3,400 0
20-Jul-2023 50.00 50.00 50.00 50.00 400 0
18-Jul-2023 50.00 50.00 50.00 50.00 2,100 0
17-Jul-2023 50.00 50.00 50.00 50.00 51,500 0
14-Jul-2023 50.00 50.00 50.00 50.00 1,000 0
13-Jul-2023 50.00 50.00 50.00 50.00 0 0
12-Jul-2023 50.00 50.00 50.00 50.00 206,500 0
11-Jul-2023 50.00 50.00 50.00 50.00 10,000 0
10-Jul-2023 50.00 50.00 50.00 50.00 4,400 0
07-Jul-2023 50.00 50.00 50.00 50.00 2,300 0
06-Jul-2023 50.00 50.00 50.00 50.00 83,300 0
05-Jul-2023 50.00 50.00 50.00 50.00 200 0
04-Jul-2023 50.00 50.00 50.00 50.00 100 0
03-Jul-2023 50.00 50.00 50.00 50.00 27,700 0
27-Jun-2023 50.00 50.00 50.00 50.00 105,300 0
26-Jun-2023 50.00 50.00 50.00 50.00 500 0
23-Jun-2023 50.00 50.00 50.00 50.00 2,100 0
22-Jun-2023 50.00 50.00 50.00 50.00 1,200 0
21-Jun-2023 50.00 50.00 50.00 50.00 10,000 0
20-Jun-2023 50.00 50.00 50.00 50.00 0 0
19-Jun-2023 50.00 50.00 50.00 50.00 1,200 0
16-Jun-2023 50.00 50.00 50.00 50.00 6,200 0
15-Jun-2023 50.00 50.00 50.00 50.00 800 0
14-Jun-2023 50.00 50.00 50.00 50.00 102,200 0
13-Jun-2023 50.00 50.00 50.00 50.00 1,700 0
12-Jun-2023 50.00 50.00 50.00 50.00 1,500 0
09-Jun-2023 50.00 50.00 50.00 50.00 22,200 0
08-Jun-2023 50.00 50.00 50.00 50.00 1,100 0
07-Jun-2023 50.00 50.00 50.00 50.00 2,300 0
06-Jun-2023 50.00 50.00 50.00 50.00 1,200 0
05-Jun-2023 50.00 51.00 50.00 50.00 620,100 0
31-May-2023 50.00 50.00 50.00 50.00 300 0
30-May-2023 50.00 50.00 50.00 50.00 700 0
29-May-2023 50.00 50.00 50.00 50.00 101,000 0
26-May-2023 50.00 50.00 50.00 50.00 600 0
25-May-2023 50.00 50.00 50.00 50.00 300 0
24-May-2023 50.00 50.00 50.00 50.00 1,400 0
23-May-2023 50.00 50.00 50.00 50.00 10,700 0
22-May-2023 50.00 50.00 50.00 50.00 301,900 0
19-May-2023 50.00 50.00 50.00 50.00 100,500 0
17-May-2023 50.00 50.00 50.00 50.00 157,600 0
16-May-2023 50.00 50.00 50.00 50.00 42,000 0
15-May-2023 50.00 50.00 50.00 50.00 260,000 0
12-May-2023 50.00 50.00 50.00 50.00 3,900 0
11-May-2023 50.00 50.00 50.00 50.00 10,500 0
10-May-2023 50.00 50.00 50.00 50.00 19,000 0
09-May-2023 50.00 50.00 50.00 50.00 2,100 0
08-May-2023 50.00 50.00 50.00 50.00 57,000 0
05-May-2023 50.00 50.00 50.00 50.00 2,200 0
04-May-2023 50.00 50.00 50.00 50.00 33,600 0
03-May-2023 52.00 54.00 50.00 50.00 716,900 0
02-May-2023 51.00 54.00 50.00 52.00 904,400 0
28-Apr-2023 50.00 51.00 50.00 50.00 112,600 0
27-Apr-2023 50.00 54.00 50.00 50.00 526,800 0
26-Apr-2023 50.00 50.00 50.00 50.00 13,300 0
18-Apr-2023 51.00 55.00 50.00 50.00 762,200 0
17-Apr-2023 50.00 55.00 50.00 51.00 927,200 0
14-Apr-2023 50.00 50.00 50.00 50.00 339,700 0
13-Apr-2023 51.00 51.00 51.00 51.00 165,400 0
12-Apr-2023 54.00 54.00 54.00 54.00 52,300 0
11-Apr-2023 57.00 57.00 57.00 57.00 27,300 0
10-Apr-2023 61.00 61.00 61.00 61.00 25,400 0
06-Apr-2023 65.00 65.00 65.00 65.00 10,700 0
05-Apr-2023 70.00 70.00 69.00 69.00 10,800 0
04-Apr-2023 74.00 74.00 74.00 74.00 0 0
03-Apr-2023 74.00 74.00 74.00 74.00 0 0
31-Mar-2023 74.00 74.00 74.00 74.00 0 0
30-Mar-2023 74.00 74.00 74.00 74.00 0 0
29-Mar-2023 74.00 74.00 74.00 74.00 0 0
28-Mar-2023 74.00 74.00 74.00 74.00 0 0
27-Mar-2023 74.00 74.00 74.00 74.00 0 0
24-Mar-2023 74.00 74.00 74.00 74.00 0 0
21-Mar-2023 74.00 74.00 74.00 74.00 0 0
20-Mar-2023 74.00 74.00 74.00 74.00 0 0
17-Mar-2023 74.00 74.00 74.00 74.00 0 0