Intraco Penta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 77.000 | 77.000 | 73.000 | 77.000 | 77.000 | 445,000 |
| 2026-04-29 | 80.000 | 80.000 | 78.000 | 78.000 | 78.000 | 219,700 |
| 2026-04-28 | 80.000 | 82.000 | 79.000 | 79.000 | 79.000 | 482,200 |
| 2026-04-27 | 81.000 | 84.000 | 76.000 | 81.000 | 81.000 | 879,700 |
| 2026-04-24 | 81.000 | 81.000 | 80.000 | 81.000 | 81.000 | 496,100 |
| 2026-04-23 | 85.000 | 85.000 | 81.000 | 81.000 | 81.000 | 2,942,400 |
| 2026-04-22 | 89.000 | 89.000 | 83.000 | 87.000 | 87.000 | 3,583,400 |
| 2026-04-21 | 83.000 | 84.000 | 83.000 | 84.000 | 84.000 | 1,446,300 |
| 2026-04-20 | 83.000 | 83.000 | 82.000 | 82.000 | 82.000 | 3,075,500 |
| 2026-04-17 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1,997,500 |
| 2026-04-16 | 86.000 | 86.000 | 83.000 | 83.000 | 83.000 | 14,906,600 |
| 2026-04-15 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 887,400 |
| 2026-04-14 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 579,700 |
| 2026-04-13 | 65.000 | 66.000 | 65.000 | 66.000 | 66.000 | 690,200 |
| 2026-04-10 | 58.000 | 60.000 | 58.000 | 60.000 | 60.000 | 1,003,900 |
| 2026-04-09 | 62.000 | 62.000 | 61.000 | 61.000 | 61.000 | 479,700 |
| 2026-04-08 | 63.000 | 64.000 | 62.000 | 62.000 | 62.000 | 4,174,000 |
| 2026-04-07 | 68.000 | 68.000 | 63.000 | 63.000 | 63.000 | 3,704,700 |
| 2026-04-06 | 71.000 | 71.000 | 70.000 | 70.000 | 70.000 | 1,223,800 |
| 2026-04-02 | 74.000 | 74.000 | 71.000 | 71.000 | 71.000 | 616,600 |
| 2026-04-01 | 80.000 | 80.000 | 74.000 | 74.000 | 74.000 | 1,344,000 |
| 2026-03-31 | 80.000 | 82.000 | 72.000 | 80.000 | 80.000 | 1,943,400 |
| 2026-03-30 | 85.000 | 85.000 | 78.000 | 78.000 | 78.000 | 6,970,700 |
| 2026-03-27 | 77.000 | 86.000 | 77.000 | 86.000 | 86.000 | 1,598,600 |
| 2026-03-26 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 791,100 |
| 2026-03-25 | 80.000 | 84.000 | 80.000 | 84.000 | 84.000 | 1,534,400 |
| 2026-03-17 | 73.000 | 77.000 | 73.000 | 77.000 | 77.000 | 2,143,100 |
| 2026-03-16 | 72.000 | 72.000 | 65.000 | 71.000 | 71.000 | 6,340,300 |
| 2026-03-13 | 76.000 | 76.000 | 72.000 | 72.000 | 72.000 | 2,497,400 |
| 2026-03-12 | 81.000 | 81.000 | 78.000 | 80.000 | 80.000 | 1,015,200 |
| 2026-03-11 | 79.000 | 85.000 | 79.000 | 81.000 | 81.000 | 1,663,300 |
| 2026-03-10 | 75.000 | 82.000 | 75.000 | 79.000 | 79.000 | 1,899,000 |
| 2026-03-09 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 4,329,000 |
| 2026-03-06 | 86.000 | 89.000 | 86.000 | 88.000 | 88.000 | 1,013,300 |
| 2026-03-05 | 92.000 | 92.000 | 86.000 | 90.000 | 90.000 | 1,690,900 |
| 2026-03-04 | 86.000 | 90.000 | 86.000 | 86.000 | 86.000 | 2,674,000 |
| 2026-03-03 | 81.000 | 98.000 | 81.000 | 95.000 | 95.000 | 5,940,500 |
| 2026-03-02 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 4,137,200 |
| 2026-02-27 | 94.000 | 100.00 | 93.000 | 99.000 | 99.000 | 2,613,100 |
| 2026-02-26 | 99.000 | 99.000 | 96.000 | 96.000 | 96.000 | 2,540,400 |
| 2026-02-25 | 95.000 | 97.000 | 95.000 | 96.000 | 96.000 | 2,108,500 |
| 2026-02-24 | 93.000 | 98.000 | 93.000 | 93.000 | 93.000 | 11,363,300 |
| 2026-02-23 | 125.00 | 125.00 | 103.00 | 103.00 | 103.00 | 7,625,400 |
| 2026-02-20 | 115.00 | 115.00 | 110.00 | 114.00 | 114.00 | 2,437,200 |
| 2026-02-19 | 104.00 | 115.00 | 104.00 | 115.00 | 115.00 | 13,589,900 |
| 2026-02-18 | 111.00 | 119.00 | 111.00 | 115.00 | 115.00 | 6,366,400 |
| 2026-02-13 | 136.00 | 136.00 | 112.00 | 112.00 | 112.00 | 8,526,400 |
| 2026-02-12 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1,916,000 |
| 2026-02-11 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 547,200 |
| 2026-02-10 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 3,190,700 |
| 2026-02-09 | 86.000 | 94.000 | 80.000 | 94.000 | 94.000 | 6,008,200 |
| 2026-02-06 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 2,948,500 |
| 2026-02-05 | 103.00 | 103.00 | 86.000 | 86.000 | 86.000 | 11,633,900 |
| 2026-02-04 | 113.00 | 113.00 | 93.000 | 95.000 | 95.000 | 26,897,400 |
| 2026-02-03 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 23,453,300 |
| 2026-02-02 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2,032,500 |
| 2026-01-30 | 154.00 | 154.00 | 126.00 | 126.00 | 126.00 | 8,856,500 |
| 2026-01-29 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3,876,200 |
| 2026-01-28 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 13,331,900 |
| 2026-01-27 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 3,580,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.