Intraco Penta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 4,373,100 |
| 2026-01-23 | 119.00 | 143.00 | 119.00 | 143.00 | 143.00 | 50,981,200 |
| 2026-01-22 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 8,067,900 |
| 2026-01-21 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2,535,300 |
| 2026-01-20 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 5,982,600 |
| 2026-01-19 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 11,152,000 |
| 2026-01-16 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2026-01-15 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 27,363,200 |
| 2026-01-14 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 7,226,200 |
| 2026-01-13 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 9,019,300 |
| 2026-01-12 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,803,800 |
| 2026-01-09 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1,398,500 |
| 2026-01-08 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 536,000 |
| 2026-01-07 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 932,000 |
| 2026-01-06 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1,243,700 |
| 2026-01-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-01-02 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-01-01 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-12-31 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-12-30 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-12-29 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-12-26 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-12-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-12-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-12-23 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-12-22 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-12-19 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-12-18 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-12-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-12-16 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-12-15 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-12-12 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-12-11 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 50,576,700 |
| 2025-12-10 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-12-09 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 24,028,900 |
| 2025-12-08 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 22,001,600 |
| 2025-12-05 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 35,991,800 |
| 2025-12-04 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 26,780,300 |
| 2025-12-03 | 62.000 | 73.000 | 62.000 | 73.000 | 73.000 | 19,133,600 |
| 2025-12-02 | 76.000 | 76.000 | 67.000 | 67.000 | 67.000 | 26,333,000 |
| 2025-12-01 | 81.000 | 81.000 | 74.000 | 74.000 | 74.000 | 24,132,000 |
| 2025-11-28 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 2,162,800 |
| 2025-11-27 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 2,175,900 |
| 2025-11-26 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 1,077,300 |
| 2025-11-25 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 2,611,900 |
| 2025-11-24 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 4,185,800 |
| 2025-11-21 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 2,700,400 |
| 2025-11-20 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 1,956,000 |
| 2025-11-19 | 39.000 | 42.000 | 39.000 | 40.000 | 40.000 | 676,400 |
| 2025-11-18 | 39.000 | 44.000 | 39.000 | 39.000 | 39.000 | 901,500 |
| 2025-11-17 | 41.000 | 41.000 | 40.000 | 40.000 | 40.000 | 1,016,000 |
| 2025-11-14 | 45.000 | 45.000 | 42.000 | 42.000 | 42.000 | 2,025,300 |
| 2025-11-13 | 46.000 | 48.000 | 45.000 | 45.000 | 45.000 | 1,020,600 |
| 2025-11-12 | 36.000 | 44.000 | 36.000 | 44.000 | 44.000 | 4,151,900 |
| 2025-11-11 | 39.000 | 40.000 | 39.000 | 40.000 | 40.000 | 1,370,100 |
| 2025-11-10 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1,415,600 |
| 2025-11-07 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 447,900 |
| 2025-11-06 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 609,600 |
| 2025-11-05 | 40.000 | 42.000 | 39.000 | 40.000 | 40.000 | 776,000 |
| 2025-11-04 | 40.000 | 40.000 | 38.000 | 39.000 | 39.000 | 655,900 |
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.