INTP.JKINTP.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6875.00 | $7025.00 | $6800.00 | $6975.00 | 1.24M |
| 1/14/2026 | $6950.00 | $7000.00 | $6750.00 | $6850.00 | 1.66M |
| 1/13/2026 | $6925.00 | $6975.00 | $6775.00 | $6950.00 | 2.59M |
| 1/12/2026 | $6925.00 | $6950.00 | $6700.00 | $6875.00 | 2.43M |
| 1/9/2026 | $6800.00 | $6900.00 | $6725.00 | $6900.00 | 1.82M |
| 1/8/2026 | $6600.00 | $6800.00 | $6500.00 | $6800.00 | 3.63M |
| 1/7/2026 | $7150.00 | $7175.00 | $6625.00 | $6625.00 | 3.06M |
| 1/6/2026 | $7150.00 | $7250.00 | $7075.00 | $7100.00 | 1.71M |
| 1/5/2026 | $7375.00 | $7450.00 | $7200.00 | $7200.00 | 639,800 |
| 1/2/2026 | $7475.00 | $7475.00 | $7300.00 | $7400.00 | 459,000 |
| 12/30/2025 | $7000.00 | $7475.00 | $6875.00 | $7475.00 | 6.87M |
| 12/29/2025 | $7025.00 | $7050.00 | $6900.00 | $7000.00 | 860,400 |
| 12/24/2025 | $6875.00 | $7075.00 | $6875.00 | $7025.00 | 744,000 |
| 12/23/2025 | $7050.00 | $7050.00 | $6850.00 | $7000.00 | 940,100 |
| 12/22/2025 | $6850.00 | $7100.00 | $6825.00 | $7050.00 | 1.11M |
| 12/19/2025 | $6725.00 | $6975.00 | $6700.00 | $6950.00 | 984,500 |
| 12/18/2025 | $6850.00 | $6875.00 | $6650.00 | $6700.00 | 948,300 |
| 12/17/2025 | $6775.00 | $6875.00 | $6700.00 | $6825.00 | 995,000 |
| 12/16/2025 | $6875.00 | $6875.00 | $6725.00 | $6725.00 | 334,000 |
| 12/15/2025 | $7000.00 | $7000.00 | $6800.00 | $6925.00 | 867,000 |
| 12/12/2025 | $6950.00 | $6950.00 | $6750.00 | $6900.00 | 1.04M |
| 12/11/2025 | $6900.00 | $6900.00 | $6675.00 | $6825.00 | 1.54M |
| 12/10/2025 | $6550.00 | $6675.00 | $6500.00 | $6650.00 | 917,300 |
| 12/9/2025 | $6825.00 | $6825.00 | $6525.00 | $6525.00 | 880,100 |
| 12/8/2025 | $6925.00 | $6950.00 | $6650.00 | $6850.00 | 524,100 |
| 12/5/2025 | $6725.00 | $6950.00 | $6600.00 | $6900.00 | 1.44M |
| 12/4/2025 | $6650.00 | $6725.00 | $6400.00 | $6725.00 | 2.03M |
| 12/3/2025 | $6600.00 | $6650.00 | $6550.00 | $6625.00 | 1.65M |
| 12/2/2025 | $6550.00 | $6650.00 | $6500.00 | $6575.00 | 754,100 |
| 12/1/2025 | $6000.00 | $6650.00 | $6000.00 | $6550.00 | 2.11M |
| 11/28/2025 | $6750.00 | $6750.00 | $6525.00 | $6575.00 | 1.97M |
| 11/27/2025 | $6825.00 | $6850.00 | $6650.00 | $6775.00 | 1.48M |
| 11/26/2025 | $6600.00 | $6850.00 | $6425.00 | $6825.00 | 2.70M |
| 11/25/2025 | $6700.00 | $6700.00 | $6525.00 | $6575.00 | 900,300 |
| 11/24/2025 | $6800.00 | $6900.00 | $6650.00 | $6700.00 | 2.06M |
| 11/21/2025 | $6900.00 | $6950.00 | $6700.00 | $6800.00 | 606,300 |
| 11/20/2025 | $7050.00 | $7125.00 | $6950.00 | $6950.00 | 1.52M |
| 11/19/2025 | $6750.00 | $7025.00 | $6575.00 | $6950.00 | 2.83M |
| 11/18/2025 | $6750.00 | $6825.00 | $6650.00 | $6725.00 | 1.58M |
| 11/17/2025 | $6700.00 | $6775.00 | $6650.00 | $6700.00 | 636,600 |
| 11/14/2025 | $6600.00 | $6800.00 | $6600.00 | $6650.00 | 1.60M |
| 11/13/2025 | $6625.00 | $6700.00 | $6600.00 | $6650.00 | 1.51M |
| 11/12/2025 | $6700.00 | $6700.00 | $6450.00 | $6550.00 | 1.75M |
| 11/11/2025 | $6850.00 | $6850.00 | $6550.00 | $6700.00 | 831,000 |
| 11/10/2025 | $6800.00 | $6825.00 | $6675.00 | $6725.00 | 2.41M |
| 11/7/2025 | $6475.00 | $6700.00 | $6475.00 | $6675.00 | 1.76M |
| 11/6/2025 | $6250.00 | $6475.00 | $6250.00 | $6475.00 | 1.25M |
| 11/5/2025 | $6275.00 | $6300.00 | $6150.00 | $6225.00 | 1.31M |
| 11/4/2025 | $6400.00 | $6400.00 | $6175.00 | $6225.00 | 2.10M |
| 11/3/2025 | $6325.00 | $6475.00 | $6325.00 | $6400.00 | 1.14M |
| 10/31/2025 | $6300.00 | $6450.00 | $6200.00 | $6250.00 | 855,600 |
| 10/30/2025 | $6250.00 | $6400.00 | $6250.00 | $6250.00 | 878,400 |
| 10/29/2025 | $6325.00 | $6475.00 | $6325.00 | $6325.00 | 518,500 |
| 10/28/2025 | $6575.00 | $6575.00 | $6325.00 | $6350.00 | 896,900 |
| 10/27/2025 | $6450.00 | $6525.00 | $6300.00 | $6350.00 | 1.21M |
| 10/24/2025 | $6175.00 | $6525.00 | $6175.00 | $6325.00 | 2.00M |
| 10/23/2025 | $6000.00 | $6250.00 | $6000.00 | $6150.00 | 838,300 |
| 10/22/2025 | $6050.00 | $6150.00 | $6000.00 | $6100.00 | 1.88M |
| 10/21/2025 | $6275.00 | $6300.00 | $6000.00 | $6050.00 | 804,500 |
| 10/20/2025 | $5950.00 | $6225.00 | $5925.00 | $6100.00 | 1.68M |
| 10/17/2025 | $5975.00 | $6025.00 | $5850.00 | $5950.00 | 408,700 |