PT Intraco Penta Tbk (IDX:INTA)
Indonesia · Delayed Price · Currency is IDR 75.00
+4.00 (5.63%)
May 26, 2026, 4:04 PM WIB
PT Intraco Penta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 68.00 | 75.00 | 68.00 | 75.00 | 75.00 | 5.63% | 4,868,600 |
| May 25, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 566,000 |
| May 22, 2026 | 59.00 | 71.00 | 59.00 | 71.00 | 71.00 | 9.23% | 2,092,700 |
| May 21, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -9.72% | 1,487,900 |
| May 20, 2026 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.70% | 470,000 |
| May 19, 2026 | 80.00 | 80.00 | 74.00 | 74.00 | 74.00 | -7.50% | 384,500 |
| May 18, 2026 | 74.00 | 80.00 | 72.00 | 80.00 | 80.00 | 6.67% | 394,300 |
| May 13, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -2.60% | 94,200 |
| May 12, 2026 | 78.00 | 78.00 | 73.00 | 77.00 | 77.00 | -1.28% | 382,600 |
| May 11, 2026 | 72.00 | 78.00 | 71.00 | 78.00 | 78.00 | 2.63% | 892,100 |
| May 8, 2026 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | - | 381,500 |
| May 7, 2026 | 76.00 | 76.00 | 73.00 | 76.00 | 76.00 | 5.56% | 458,000 |
| May 6, 2026 | 70.00 | 76.00 | 70.00 | 72.00 | 72.00 | -5.26% | 1,645,900 |
| May 5, 2026 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | - | 621,600 |
| May 4, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | 577,000 |
| Apr 30, 2026 | 77.00 | 77.00 | 73.00 | 77.00 | 77.00 | -1.28% | 445,000 |
| Apr 29, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 219,700 |
| Apr 28, 2026 | 80.00 | 82.00 | 79.00 | 79.00 | 79.00 | -2.47% | 482,200 |
| Apr 27, 2026 | 81.00 | 84.00 | 76.00 | 81.00 | 81.00 | - | 879,700 |
| Apr 24, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | - | 496,100 |
| Apr 23, 2026 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | -6.90% | 2,942,400 |
| Apr 22, 2026 | 89.00 | 89.00 | 83.00 | 87.00 | 87.00 | 3.57% | 3,583,400 |
| Apr 21, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 2.44% | 1,446,300 |
| Apr 20, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 2.50% | 3,075,500 |
| Apr 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.61% | 1,997,500 |
| Apr 16, 2026 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | 5.06% | 14,906,600 |
| Apr 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 887,400 |
| Apr 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | 579,700 |
| Apr 13, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 10.00% | 690,200 |
| Apr 10, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | -1.64% | 1,003,900 |
| Apr 9, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 479,700 |
| Apr 8, 2026 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 4,174,000 |
| Apr 7, 2026 | 68.00 | 68.00 | 63.00 | 63.00 | 63.00 | -10.00% | 3,704,700 |
| Apr 6, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 1,223,800 |
| Apr 2, 2026 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | -4.05% | 616,600 |
| Apr 1, 2026 | 80.00 | 80.00 | 74.00 | 74.00 | 74.00 | -7.50% | 1,344,000 |
| Mar 31, 2026 | 80.00 | 82.00 | 72.00 | 80.00 | 80.00 | 2.56% | 1,943,400 |
| Mar 30, 2026 | 85.00 | 85.00 | 78.00 | 78.00 | 78.00 | -9.30% | 6,970,700 |
| Mar 27, 2026 | 77.00 | 86.00 | 77.00 | 86.00 | 86.00 | 1.18% | 1,598,600 |
| Mar 26, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | 791,100 |
| Mar 25, 2026 | 80.00 | 84.00 | 80.00 | 84.00 | 84.00 | 9.09% | 1,534,400 |
| Mar 17, 2026 | 73.00 | 77.00 | 73.00 | 77.00 | 77.00 | 8.45% | 2,143,100 |
| Mar 16, 2026 | 72.00 | 72.00 | 65.00 | 71.00 | 71.00 | -1.39% | 6,340,300 |
| Mar 13, 2026 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -10.00% | 2,497,400 |
| Mar 12, 2026 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | -1.23% | 1,015,200 |
| Mar 11, 2026 | 79.00 | 85.00 | 79.00 | 81.00 | 81.00 | 2.53% | 1,663,300 |
| Mar 10, 2026 | 75.00 | 82.00 | 75.00 | 79.00 | 79.00 | -1.25% | 1,899,000 |
| Mar 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -9.09% | 4,329,000 |
| Mar 6, 2026 | 86.00 | 89.00 | 86.00 | 88.00 | 88.00 | -2.22% | 1,013,300 |
| Mar 5, 2026 | 92.00 | 92.00 | 86.00 | 90.00 | 90.00 | 4.65% | 1,690,900 |