Intraco Penta

INTA
🏛️ indonesia →
52.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 50.00 50.00 50.00 50.00 0.0M
2023-12-27 50.00 50.00 50.00 50.00 0.1M
2023-12-21 50.00 50.00 50.00 50.00 0.0M
2023-12-19 50.00 50.00 50.00 50.00 0.0M
2023-12-13 50.00 50.00 50.00 50.00 0.0M
2023-12-08 50.00 50.00 50.00 50.00 0.0M
2023-12-01 50.00 50.00 50.00 50.00 0.0M
2023-11-29 50.00 50.00 50.00 50.00 0.0M
2023-11-22 50.00 50.00 50.00 50.00 0.0M
2023-11-20 50.00 50.00 50.00 50.00 0.0M
2023-11-17 50.00 50.00 50.00 50.00 0.0M
2023-11-13 50.00 50.00 50.00 50.00 0.0M
2023-11-10 50.00 50.00 50.00 50.00 0.0M
2023-11-09 50.00 50.00 50.00 50.00 0.0M
2023-11-03 50.00 50.00 50.00 50.00 0.0M
2023-11-02 50.00 50.00 50.00 50.00 0.0M
2023-11-01 50.00 50.00 50.00 50.00 0.0M
2023-10-31 50.00 50.00 50.00 50.00 0.0M
2023-10-30 50.00 50.00 50.00 50.00 0.0M
2023-10-27 50.00 50.00 50.00 50.00 0.0M
2023-10-23 50.00 50.00 50.00 50.00 0.0M
2023-10-17 50.00 50.00 50.00 50.00 0.0M
2023-10-16 50.00 50.00 50.00 50.00 0.1M
2023-10-13 50.00 50.00 50.00 50.00 0.0M
2023-10-12 50.00 50.00 50.00 50.00 0.0M
2023-10-11 50.00 50.00 50.00 50.00 0.0M
2023-10-10 50.00 50.00 50.00 50.00 0.0M
2023-10-05 50.00 50.00 50.00 50.00 0.0M
2023-10-04 50.00 50.00 50.00 50.00 0.0M
2023-10-03 50.00 50.00 50.00 50.00 0.0M
2023-10-02 50.00 50.00 50.00 50.00 0.0M
2023-09-29 50.00 50.00 50.00 50.00 0.0M
2023-09-26 50.00 50.00 50.00 50.00 0.0M
2023-09-25 50.00 50.00 50.00 50.00 0.0M
2023-09-22 50.00 50.00 50.00 50.00 0.0M
2023-09-20 50.00 50.00 50.00 50.00 0.0M
2023-09-19 50.00 50.00 50.00 50.00 0.0M
2023-09-18 50.00 50.00 50.00 50.00 0.1M
2023-09-15 50.00 50.00 50.00 50.00 0.0M
2023-09-14 50.00 50.00 50.00 50.00 0.1M
2023-09-13 54.00 54.00 50.00 50.00 0.7M
2023-09-12 50.00 55.00 50.00 54.00 1.2M
2023-09-07 50.00 50.00 50.00 50.00 0.0M
2023-09-05 50.00 50.00 50.00 50.00 0.0M
2023-09-04 50.00 50.00 50.00 50.00 0.0M
2023-09-01 50.00 50.00 50.00 50.00 0.0M
2023-08-30 50.00 50.00 50.00 50.00 0.0M
2023-08-29 50.00 50.00 50.00 50.00 0.0M
2023-08-28 50.00 50.00 50.00 50.00 0.0M
2023-08-24 50.00 50.00 50.00 50.00 0.0M
2023-08-23 50.00 50.00 50.00 50.00 0.0M
2023-08-22 50.00 50.00 50.00 50.00 0.0M
2023-08-16 50.00 50.00 50.00 50.00 0.0M
2023-08-15 50.00 50.00 50.00 50.00 0.0M
2023-08-14 50.00 50.00 50.00 50.00 0.0M
2023-08-09 50.00 50.00 50.00 50.00 0.0M
2023-08-08 50.00 50.00 50.00 50.00 0.0M
2023-08-07 50.00 50.00 50.00 50.00 0.0M
2023-08-04 50.00 50.00 50.00 50.00 0.0M
2023-08-02 50.00 50.00 50.00 50.00 0.0M
2023-07-31 50.00 50.00 50.00 50.00 0.0M
2023-07-28 50.00 50.00 50.00 50.00 0.0M
2023-07-27 50.00 50.00 50.00 50.00 0.0M
2023-07-26 50.00 50.00 50.00 50.00 0.0M
2023-07-25 50.00 50.00 50.00 50.00 0.0M
2023-07-24 50.00 50.00 50.00 50.00 0.0M
2023-07-21 50.00 50.00 50.00 50.00 0.0M
2023-07-20 50.00 50.00 50.00 50.00 0.0M
2023-07-18 50.00 50.00 50.00 50.00 0.0M
2023-07-17 50.00 50.00 50.00 50.00 0.1M
2023-07-14 50.00 50.00 50.00 50.00 0.0M
2023-07-12 50.00 50.00 50.00 50.00 0.2M
2023-07-11 50.00 50.00 50.00 50.00 0.0M
2023-07-10 50.00 50.00 50.00 50.00 0.0M
2023-07-07 50.00 50.00 50.00 50.00 0.0M
2023-07-06 50.00 50.00 50.00 50.00 0.1M
2023-07-05 50.00 50.00 50.00 50.00 0.0M
2023-07-04 50.00 50.00 50.00 50.00 0.0M
2023-07-03 50.00 50.00 50.00 50.00 0.0M
2023-06-27 50.00 50.00 50.00 50.00 0.1M
2023-06-26 50.00 50.00 50.00 50.00 0.0M
2023-06-23 50.00 50.00 50.00 50.00 0.0M
2023-06-22 50.00 50.00 50.00 50.00 0.0M
2023-06-21 50.00 50.00 50.00 50.00 0.0M
2023-06-19 50.00 50.00 50.00 50.00 0.0M
2023-06-16 50.00 50.00 50.00 50.00 0.0M
2023-06-15 50.00 50.00 50.00 50.00 0.0M
2023-06-14 50.00 50.00 50.00 50.00 0.1M
2023-06-13 50.00 50.00 50.00 50.00 0.0M
2023-06-12 50.00 50.00 50.00 50.00 0.0M
2023-06-09 50.00 50.00 50.00 50.00 0.0M
2023-06-08 50.00 50.00 50.00 50.00 0.0M
2023-06-07 50.00 50.00 50.00 50.00 0.0M
2023-06-06 50.00 50.00 50.00 50.00 0.0M
2023-06-05 50.00 51.00 50.00 50.00 0.6M
2023-05-31 50.00 50.00 50.00 50.00 0.0M
2023-05-30 50.00 50.00 50.00 50.00 0.0M
2023-05-29 50.00 50.00 50.00 50.00 0.1M
2023-05-26 50.00 50.00 50.00 50.00 0.0M
2023-05-25 50.00 50.00 50.00 50.00 0.0M
2023-05-24 50.00 50.00 50.00 50.00 0.0M
2023-05-23 50.00 50.00 50.00 50.00 0.0M
2023-05-22 50.00 50.00 50.00 50.00 0.3M
2023-05-19 50.00 50.00 50.00 50.00 0.1M
2023-05-17 50.00 50.00 50.00 50.00 0.2M
2023-05-16 50.00 50.00 50.00 50.00 0.0M
2023-05-15 50.00 50.00 50.00 50.00 0.3M
2023-05-12 50.00 50.00 50.00 50.00 0.0M
2023-05-11 50.00 50.00 50.00 50.00 0.0M
2023-05-10 50.00 50.00 50.00 50.00 0.0M
2023-05-09 50.00 50.00 50.00 50.00 0.0M
2023-05-08 50.00 50.00 50.00 50.00 0.1M
2023-05-05 50.00 50.00 50.00 50.00 0.0M
2023-05-04 50.00 50.00 50.00 50.00 0.0M
2023-05-03 52.00 54.00 50.00 50.00 0.7M
2023-05-02 51.00 54.00 50.00 52.00 0.9M
2023-04-28 50.00 51.00 50.00 50.00 0.1M
2023-04-27 50.00 54.00 50.00 50.00 0.5M
2023-04-26 50.00 50.00 50.00 50.00 0.0M
2023-04-18 51.00 55.00 50.00 50.00 0.8M
2023-04-17 50.00 55.00 50.00 51.00 0.9M
2023-04-14 50.00 50.00 50.00 50.00 0.3M
2023-04-13 51.00 51.00 51.00 51.00 0.2M
2023-04-12 54.00 54.00 54.00 54.00 0.1M
2023-04-11 57.00 57.00 57.00 57.00 0.0M
2023-04-10 61.00 61.00 61.00 61.00 0.0M
2023-04-06 65.00 65.00 65.00 65.00 0.0M
2023-04-05 70.00 70.00 69.00 69.00 0.0M