Price History - INTA

Kembali ke Company
Ticker: INTA
Company: Intraco Penta Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 74.00 74.00 74.00 74.00 0 0
15-Mar-2023 74.00 74.00 74.00 74.00 0 0
14-Mar-2023 74.00 74.00 74.00 74.00 0 0
13-Mar-2023 74.00 74.00 74.00 74.00 0 0
10-Mar-2023 74.00 74.00 74.00 74.00 0 0
09-Mar-2023 74.00 74.00 74.00 74.00 0 0
08-Mar-2023 74.00 74.00 74.00 74.00 0 0
07-Mar-2023 74.00 74.00 74.00 74.00 0 0
06-Mar-2023 74.00 74.00 74.00 74.00 0 0
03-Mar-2023 74.00 74.00 74.00 74.00 0 0
02-Mar-2023 74.00 74.00 74.00 74.00 0 0
01-Mar-2023 74.00 74.00 74.00 74.00 0 0
28-Feb-2023 74.00 74.00 74.00 74.00 0 0
27-Feb-2023 74.00 74.00 74.00 74.00 0 0
24-Feb-2023 74.00 74.00 74.00 74.00 0 0
23-Feb-2023 74.00 74.00 74.00 74.00 0 0
22-Feb-2023 74.00 74.00 74.00 74.00 0 0
21-Feb-2023 74.00 74.00 74.00 74.00 0 0
20-Feb-2023 74.00 74.00 74.00 74.00 0 0
17-Feb-2023 74.00 74.00 74.00 74.00 0 0
16-Feb-2023 74.00 74.00 74.00 74.00 0 0
15-Feb-2023 74.00 74.00 74.00 74.00 0 0
14-Feb-2023 74.00 74.00 74.00 74.00 0 0
13-Feb-2023 74.00 74.00 74.00 74.00 0 0
10-Feb-2023 74.00 74.00 74.00 74.00 0 0
09-Feb-2023 74.00 74.00 74.00 74.00 0 0
08-Feb-2023 74.00 74.00 74.00 74.00 0 0
07-Feb-2023 74.00 74.00 74.00 74.00 0 0
06-Feb-2023 74.00 74.00 74.00 74.00 0 0
03-Feb-2023 74.00 74.00 74.00 74.00 0 0
02-Feb-2023 74.00 74.00 74.00 74.00 0 0
01-Feb-2023 74.00 74.00 74.00 74.00 0 0
31-Jan-2023 74.00 74.00 74.00 74.00 0 0
30-Jan-2023 74.00 74.00 74.00 74.00 0 0
27-Jan-2023 74.00 74.00 74.00 74.00 0 0
26-Jan-2023 74.00 74.00 74.00 74.00 0 0
25-Jan-2023 74.00 74.00 74.00 74.00 0 0
24-Jan-2023 74.00 74.00 74.00 74.00 0 0
20-Jan-2023 74.00 74.00 74.00 74.00 0 0
19-Jan-2023 74.00 74.00 74.00 74.00 0 0
18-Jan-2023 74.00 74.00 74.00 74.00 0 0
17-Jan-2023 74.00 74.00 74.00 74.00 0 0
16-Jan-2023 74.00 74.00 74.00 74.00 0 0
13-Jan-2023 74.00 74.00 74.00 74.00 0 0
12-Jan-2023 74.00 74.00 74.00 74.00 0 0
11-Jan-2023 74.00 74.00 74.00 74.00 0 0
10-Jan-2023 74.00 74.00 74.00 74.00 0 0
09-Jan-2023 74.00 74.00 74.00 74.00 0 0
06-Jan-2023 74.00 74.00 74.00 74.00 0 0
05-Jan-2023 74.00 74.00 74.00 74.00 0 0
04-Jan-2023 74.00 74.00 74.00 74.00 0 0
03-Jan-2023 74.00 74.00 74.00 74.00 0 0