PT Intraco Penta Tbk (IDX:INTA)
Indonesia · Delayed Price · Currency is IDR 103.00
-11.00 (-9.65%)
Feb 23, 2026, 4:04 PM WIB
PT Intraco Penta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 125.00 | 125.00 | 119.00 | 119.00 | - | 4.39% | 2,940,000 |
| Feb 20, 2026 | 115.00 | 115.00 | 110.00 | 114.00 | 114.00 | -0.87% | 2,437,200 |
| Feb 19, 2026 | 104.00 | 115.00 | 104.00 | 115.00 | 115.00 | - | 13,589,900 |
| Feb 18, 2026 | 111.00 | 119.00 | 111.00 | 115.00 | 115.00 | 2.68% | 6,366,400 |
| Feb 13, 2026 | 136.00 | 136.00 | 112.00 | 112.00 | 112.00 | -9.68% | 8,526,400 |
| Feb 12, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 9.73% | 1,916,000 |
| Feb 11, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 9.71% | 547,200 |
| Feb 10, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 9.57% | 3,190,700 |
| Feb 9, 2026 | 86.00 | 94.00 | 80.00 | 94.00 | 94.00 | 9.30% | 6,008,200 |
| Feb 6, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 2,948,500 |
| Feb 5, 2026 | 103.00 | 103.00 | 86.00 | 86.00 | 86.00 | -9.47% | 11,633,900 |
| Feb 4, 2026 | 113.00 | 113.00 | 93.00 | 95.00 | 95.00 | -7.77% | 26,897,400 |
| Feb 3, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -9.65% | 23,453,300 |
| Feb 2, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -9.52% | 2,032,500 |
| Jan 30, 2026 | 154.00 | 154.00 | 126.00 | 126.00 | 126.00 | -10.00% | 8,856,500 |
| Jan 29, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -9.68% | 3,876,200 |
| Jan 28, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -9.88% | 13,331,900 |
| Jan 27, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 9.55% | 3,580,400 |
| Jan 26, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 9.79% | 4,373,100 |
| Jan 23, 2026 | 119.00 | 143.00 | 119.00 | 143.00 | 143.00 | 8.33% | 50,981,200 |
| Jan 22, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -9.59% | 8,067,900 |
| Jan 21, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -9.88% | 2,535,300 |
| Jan 20, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -9.50% | 5,982,600 |
| Jan 19, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -9.60% | 11,152,000 |
| Jan 15, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -10.00% | 27,363,200 |
| Jan 14, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10.00% | 7,226,200 |
| Jan 13, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 9.89% | 9,019,300 |
| Jan 12, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 9.64% | 1,803,800 |
| Jan 9, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 9.93% | 1,398,500 |
| Jan 8, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 9.42% | 536,000 |
| Jan 7, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 9.52% | 932,000 |
| Jan 6, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 9.57% | 1,243,700 |
| Dec 11, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 9.52% | 50,576,700 |
| Dec 9, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 9.38% | 24,028,900 |
| Dec 8, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 9.09% | 22,001,600 |
| Dec 5, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 10.00% | 35,991,800 |
| Dec 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 9.59% | 26,780,300 |
| Dec 3, 2025 | 62.00 | 73.00 | 62.00 | 73.00 | 73.00 | 8.96% | 19,133,600 |
| Dec 2, 2025 | 76.00 | 76.00 | 67.00 | 67.00 | 67.00 | -9.46% | 26,333,000 |
| Dec 1, 2025 | 81.00 | 81.00 | 74.00 | 74.00 | 74.00 | - | 24,132,000 |
| Nov 28, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 2,162,800 |
| Nov 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 2,175,900 |
| Nov 26, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 1,077,300 |
| Nov 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 2,611,900 |
| Nov 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 4,185,800 |
| Nov 21, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 2,700,400 |
| Nov 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 1,956,000 |
| Nov 19, 2025 | 39.00 | 42.00 | 39.00 | 40.00 | 40.00 | 2.56% | 676,400 |
| Nov 18, 2025 | 39.00 | 44.00 | 39.00 | 39.00 | 39.00 | -2.50% | 901,500 |
| Nov 17, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -4.76% | 1,016,000 |