Intraco Penta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 61.000 | 63.000 | 61.000 | 61.000 | 61.000 | 85,100 |
| 2022-01-28 | 62.000 | 62.000 | 60.000 | 61.000 | 61.000 | 32,100 |
| 2022-01-27 | 62.000 | 62.000 | 60.000 | 60.000 | 60.000 | 10,000 |
| 2022-01-26 | 61.000 | 62.000 | 60.000 | 61.000 | 61.000 | 23,800 |
| 2022-01-25 | 58.000 | 61.000 | 58.000 | 60.000 | 60.000 | 209,800 |
| 2022-01-24 | 62.000 | 64.000 | 58.000 | 58.000 | 58.000 | 705,600 |
| 2022-01-21 | 64.000 | 67.000 | 61.000 | 62.000 | 62.000 | 342,200 |
| 2022-01-20 | 66.000 | 66.000 | 65.000 | 65.000 | 65.000 | 31,100 |
| 2022-01-19 | 64.000 | 66.000 | 63.000 | 66.000 | 66.000 | 93,300 |
| 2022-01-18 | 62.000 | 65.000 | 62.000 | 65.000 | 65.000 | 89,200 |
| 2022-01-17 | 64.000 | 66.000 | 62.000 | 63.000 | 63.000 | 132,300 |
| 2022-01-14 | 66.000 | 67.000 | 60.000 | 64.000 | 64.000 | 313,700 |
| 2022-01-13 | 70.000 | 70.000 | 64.000 | 64.000 | 64.000 | 466,900 |
| 2022-01-12 | 68.000 | 70.000 | 68.000 | 68.000 | 68.000 | 54,600 |
| 2022-01-11 | 72.000 | 73.000 | 68.000 | 68.000 | 68.000 | 51,500 |
| 2022-01-10 | 69.000 | 72.000 | 65.000 | 72.000 | 72.000 | 297,400 |
| 2022-01-07 | 70.000 | 73.000 | 66.000 | 68.000 | 68.000 | 528,900 |
| 2022-01-06 | 70.000 | 72.000 | 69.000 | 70.000 | 70.000 | 173,700 |
| 2022-01-05 | 70.000 | 74.000 | 67.000 | 69.000 | 69.000 | 380,300 |
| 2022-01-04 | 65.000 | 69.000 | 64.000 | 69.000 | 69.000 | 231,200 |
| 2022-01-03 | 68.000 | 74.000 | 64.000 | 64.000 | 64.000 | 772,200 |
| 2021-12-30 | 70.000 | 72.000 | 67.000 | 68.000 | 68.000 | 1,086,400 |
| 2021-12-29 | 75.000 | 81.000 | 69.000 | 69.000 | 69.000 | 3,861,900 |
| 2021-12-28 | 68.000 | 74.000 | 68.000 | 74.000 | 74.000 | 1,838,500 |
| 2021-12-27 | 73.000 | 75.000 | 68.000 | 68.000 | 68.000 | 1,112,000 |
| 2021-12-24 | 76.000 | 79.000 | 73.000 | 73.000 | 73.000 | 618,300 |
| 2021-12-23 | 79.000 | 82.000 | 75.000 | 76.000 | 76.000 | 727,100 |
| 2021-12-22 | 82.000 | 89.000 | 78.000 | 79.000 | 79.000 | 750,200 |
| 2021-12-21 | 86.000 | 87.000 | 81.000 | 81.000 | 81.000 | 201,700 |
| 2021-12-20 | 89.000 | 89.000 | 83.000 | 84.000 | 84.000 | 251,600 |
| 2021-12-17 | 89.000 | 91.000 | 87.000 | 87.000 | 87.000 | 54,800 |
| 2021-12-16 | 93.000 | 93.000 | 90.000 | 91.000 | 91.000 | 27,400 |
| 2021-12-15 | 99.000 | 101.00 | 93.000 | 93.000 | 93.000 | 321,300 |
| 2021-12-14 | 103.00 | 107.00 | 98.000 | 99.000 | 99.000 | 303,100 |
| 2021-12-13 | 110.00 | 111.00 | 104.00 | 105.00 | 105.00 | 291,500 |
| 2021-12-10 | 118.00 | 120.00 | 110.00 | 110.00 | 110.00 | 254,100 |
| 2021-12-09 | 126.00 | 128.00 | 118.00 | 118.00 | 118.00 | 229,800 |
| 2021-12-08 | 134.00 | 134.00 | 126.00 | 126.00 | 126.00 | 195,000 |
| 2021-12-07 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 44,400 |
| 2021-12-06 | 134.00 | 136.00 | 133.00 | 135.00 | 135.00 | 321,400 |
| 2021-12-03 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 1,094,100 |
| 2021-12-02 | 135.00 | 140.00 | 132.00 | 138.00 | 138.00 | 1,477,600 |
| 2021-12-01 | 133.00 | 135.00 | 128.00 | 135.00 | 135.00 | 156,300 |
| 2021-11-30 | 124.00 | 131.00 | 124.00 | 131.00 | 131.00 | 122,000 |
| 2021-11-29 | 131.00 | 137.00 | 125.00 | 125.00 | 125.00 | 196,200 |
| 2021-11-26 | 135.00 | 139.00 | 134.00 | 134.00 | 134.00 | 128,300 |
| 2021-11-25 | 133.00 | 147.00 | 132.00 | 140.00 | 140.00 | 272,800 |
| 2021-11-24 | 137.00 | 140.00 | 132.00 | 140.00 | 140.00 | 150,700 |
| 2021-11-23 | 137.00 | 139.00 | 131.00 | 139.00 | 139.00 | 101,300 |
| 2021-11-22 | 137.00 | 138.00 | 128.00 | 138.00 | 138.00 | 173,500 |
| 2021-11-19 | 126.00 | 136.00 | 126.00 | 135.00 | 135.00 | 433,300 |
| 2021-11-18 | 133.00 | 133.00 | 126.00 | 132.00 | 132.00 | 93,000 |
| 2021-11-17 | 132.00 | 135.00 | 126.00 | 132.00 | 132.00 | 209,500 |
| 2021-11-16 | 138.00 | 138.00 | 123.00 | 132.00 | 132.00 | 243,900 |
| 2021-11-15 | 132.00 | 138.00 | 125.00 | 132.00 | 132.00 | 42,000 |
| 2021-11-12 | 131.00 | 134.00 | 125.00 | 132.00 | 132.00 | 24,600 |
| 2021-11-11 | 125.00 | 132.00 | 123.00 | 132.00 | 132.00 | 123,100 |
| 2021-11-10 | 128.00 | 132.00 | 127.00 | 132.00 | 132.00 | 55,300 |
| 2021-11-09 | 127.00 | 132.00 | 121.00 | 132.00 | 132.00 | 119,100 |
| 2021-11-08 | 122.00 | 130.00 | 120.00 | 128.00 | 128.00 | 309,400 |
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.