Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,678.29 +705.21 (+1.12%) CMC Crypto 200
1,346.06 -50.47 (-3.61%)
PT Intraco Penta Tbk (INTA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2,518,500 |
| 25 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 297,000 |
| 24 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 345,100 |
| 23 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100,000 |
| 22 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 24,000 |
| 19 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1,400 |
| 18 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 15,500 |
| 17 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2,200 |
| 16 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 111,800 |
| 05 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 44,200 |
| 04 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 13,000 |
| 03 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 81,000 |
| 02 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 61,100 |
| 01 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 38,300 |
| 28 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1,000 |
| 27 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,000 |
| 26 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1,000 |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,000 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,000 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 124,200 |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,900 |
| 02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 113,200 |
| 29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 28 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 50,000 |
| 22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 20 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 18 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 14 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 13 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 12 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 11 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 08 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 07 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 06 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 05 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 04 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 01 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 30 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| 28 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 27 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 24 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 23 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 21 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 20 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.