PT Intraco Penta Tbk (IDX:INTA)
Indonesia · Delayed Price · Currency is IDR 13.00
0.00 (0.00%)
Aug 14, 2025, 2:55 PM WIB
PT Intraco Penta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,373,300 |
| Aug 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3,609,600 |
| Aug 12, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 852,000 |
| Aug 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 700,800 |
| Aug 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 200,500 |
| Aug 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 454,900 |
| Aug 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 5,950,800 |
| Aug 5, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 2,633,000 |
| Aug 4, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 1,265,000 |
| Aug 1, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 737,600 |
| Jul 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 5,273,700 |
| Jul 30, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 4,371,200 |
| Jul 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 187,400 |
| Jul 28, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 198,200 |
| Jul 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 525,700 |
| Jul 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 266,500 |
| Jul 23, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 2,088,200 |
| Jul 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 2,928,600 |
| Jul 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 414,800 |
| Jul 18, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 1,974,600 |
| Jul 17, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 105,600 |
| Jul 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3,105,100 |
| Jul 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,087,400 |
| Jul 14, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 6,249,100 |
| Jul 11, 2025 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 391,600 |
| Jul 10, 2025 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 1,573,700 |
| Jul 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 32,800 |
| Jul 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 12,300 |
| Jul 7, 2025 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 213,500 |
| Jul 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 948,400 |
| Jul 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 308,900 |
| Jul 2, 2025 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 50,900 |
| Jul 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 175,300 |
| Jun 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 977,400 |
| Jun 26, 2025 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 2,206,300 |
| Jun 25, 2025 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 2,217,700 |
| Jun 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 299,600 |
| Jun 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 735,400 |
| Jun 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 434,400 |
| Jun 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 134,500 |
| Jun 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 168,300 |
| Jun 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,732,200 |
| Jun 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,540,200 |
| Jun 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 255,400 |
| Jun 12, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 1,147,100 |
| Jun 11, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 98,100 |
| Jun 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 118,600 |
| Jun 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 132,700 |
| Jun 4, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 300,800 |
| Jun 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 76,200 |