Price History - INPC

Kembali ke Company
Ticker: INPC
Company: Bank Artha Graha Internasional Tbk
Date Open High Low Close Volume Value
29-Dec-2022 73.00 74.00 72.00 72.00 2,203,700 0
28-Dec-2022 71.00 76.00 71.00 72.00 17,801,100 0
27-Dec-2022 72.00 72.00 70.00 71.00 854,000 0
26-Dec-2022 69.00 74.00 69.00 72.00 4,659,800 0
23-Dec-2022 71.00 71.00 69.00 69.00 3,709,300 0
22-Dec-2022 70.00 72.00 70.00 71.00 1,041,200 0
21-Dec-2022 73.00 73.00 70.00 70.00 2,742,700 0
20-Dec-2022 73.00 74.00 72.00 73.00 2,104,200 0
19-Dec-2022 75.00 76.00 72.00 73.00 2,015,800 0
16-Dec-2022 76.00 76.00 73.00 74.00 2,211,900 0
15-Dec-2022 78.00 79.00 74.00 76.00 4,015,700 0
14-Dec-2022 80.00 82.00 77.00 78.00 19,024,400 0
13-Dec-2022 79.00 84.00 78.00 80.00 36,666,000 0
12-Dec-2022 79.00 79.00 77.00 79.00 245,100 0
09-Dec-2022 78.00 79.00 77.00 78.00 797,500 0
08-Dec-2022 79.00 79.00 76.00 78.00 1,444,500 0
07-Dec-2022 82.00 82.00 78.00 79.00 4,700,300 0
06-Dec-2022 85.00 85.00 81.00 82.00 3,547,700 0
05-Dec-2022 85.00 86.00 84.00 84.00 2,035,900 0
02-Dec-2022 86.00 87.00 85.00 85.00 2,369,900 0
01-Dec-2022 87.00 87.00 85.00 86.00 2,152,200 0
30-Nov-2022 88.00 88.00 86.00 87.00 1,629,900 0
29-Nov-2022 88.00 88.00 86.00 87.00 1,730,500 0
28-Nov-2022 89.00 90.00 87.00 88.00 3,050,800 0
25-Nov-2022 86.00 89.00 85.00 89.00 8,409,700 0
24-Nov-2022 86.00 87.00 85.00 86.00 3,417,300 0
23-Nov-2022 86.00 87.00 85.00 85.00 978,300 0
22-Nov-2022 88.00 89.00 84.00 86.00 11,096,500 0
21-Nov-2022 84.00 91.00 83.00 88.00 22,439,900 0
18-Nov-2022 84.00 84.00 83.00 84.00 528,300 0
17-Nov-2022 83.00 85.00 83.00 83.00 1,645,900 0
16-Nov-2022 85.00 85.00 83.00 83.00 1,371,100 0
15-Nov-2022 83.00 85.00 83.00 85.00 2,624,200 0
14-Nov-2022 85.00 85.00 83.00 83.00 3,256,300 0
11-Nov-2022 85.00 87.00 84.00 84.00 3,670,300 0
10-Nov-2022 85.00 88.00 83.00 85.00 16,647,100 0
09-Nov-2022 83.00 85.00 83.00 85.00 741,900 0
08-Nov-2022 84.00 85.00 83.00 83.00 1,092,400 0
07-Nov-2022 84.00 86.00 83.00 84.00 2,672,100 0
04-Nov-2022 84.00 84.00 83.00 84.00 1,515,100 0
03-Nov-2022 84.00 85.00 83.00 84.00 951,700 0
02-Nov-2022 85.00 86.00 83.00 84.00 1,525,600 0
01-Nov-2022 85.00 86.00 83.00 83.00 3,735,700 0
31-Oct-2022 84.00 86.00 84.00 84.00 2,311,700 0
28-Oct-2022 86.00 86.00 83.00 84.00 10,557,100 0
27-Oct-2022 88.00 89.00 84.00 86.00 10,832,300 0
26-Oct-2022 93.00 94.00 87.00 88.00 16,994,700 0
25-Oct-2022 85.00 96.00 85.00 93.00 46,219,800 0
24-Oct-2022 83.00 86.00 83.00 85.00 2,653,500 0
21-Oct-2022 84.00 86.00 83.00 83.00 2,583,700 0
20-Oct-2022 85.00 86.00 83.00 84.00 1,803,300 0
19-Oct-2022 86.00 89.00 85.00 85.00 5,874,300 0
18-Oct-2022 83.00 88.00 81.00 86.00 7,510,900 0
17-Oct-2022 83.00 83.00 81.00 82.00 1,566,300 0
14-Oct-2022 83.00 86.00 83.00 83.00 2,454,600 0
13-Oct-2022 84.00 86.00 82.00 83.00 2,953,400 0
12-Oct-2022 86.00 89.00 84.00 85.00 8,480,700 0
11-Oct-2022 84.00 90.00 83.00 86.00 17,306,500 0
10-Oct-2022 85.00 85.00 82.00 84.00 3,068,600 0
07-Oct-2022 86.00 86.00 85.00 85.00 495,300 0
06-Oct-2022 85.00 86.00 85.00 86.00 326,500 0
05-Oct-2022 85.00 87.00 85.00 85.00 1,308,900 0
04-Oct-2022 85.00 88.00 84.00 85.00 1,557,600 0
03-Oct-2022 84.00 86.00 82.00 85.00 502,400 0
30-Sep-2022 85.00 86.00 84.00 84.00 1,004,200 0
29-Sep-2022 86.00 87.00 85.00 86.00 1,355,400 0
28-Sep-2022 87.00 88.00 86.00 87.00 861,200 0
27-Sep-2022 87.00 88.00 85.00 87.00 880,400 0
26-Sep-2022 88.00 89.00 86.00 87.00 1,108,700 0
23-Sep-2022 86.00 89.00 86.00 88.00 2,060,500 0
22-Sep-2022 88.00 88.00 86.00 86.00 808,300 0
21-Sep-2022 88.00 89.00 86.00 87.00 1,515,200 0
20-Sep-2022 89.00 89.00 87.00 88.00 1,193,400 0
19-Sep-2022 88.00 90.00 87.00 88.00 2,338,500 0
16-Sep-2022 90.00 90.00 87.00 88.00 7,618,200 0
15-Sep-2022 88.00 95.00 87.00 89.00 21,760,600 0
14-Sep-2022 88.00 89.00 88.00 88.00 1,602,200 0
13-Sep-2022 89.00 89.00 87.00 88.00 2,833,700 0
12-Sep-2022 89.00 90.00 87.00 88.00 2,570,500 0
09-Sep-2022 89.00 90.00 89.00 89.00 1,938,900 0
08-Sep-2022 89.00 90.00 88.00 89.00 1,759,000 0
07-Sep-2022 90.00 90.00 88.00 89.00 1,645,100 0
06-Sep-2022 90.00 90.00 88.00 89.00 3,316,300 0
05-Sep-2022 90.00 90.00 88.00 90.00 1,733,100 0
02-Sep-2022 90.00 90.00 89.00 89.00 856,000 0
01-Sep-2022 90.00 90.00 89.00 89.00 1,287,400 0
31-Aug-2022 89.00 90.00 89.00 90.00 1,097,700 0
30-Aug-2022 90.00 90.00 89.00 90.00 1,331,900 0
29-Aug-2022 90.00 90.00 88.00 90.00 2,796,700 0
26-Aug-2022 91.00 91.00 89.00 90.00 4,594,800 0
25-Aug-2022 90.00 91.00 90.00 91.00 1,406,700 0
24-Aug-2022 89.00 92.00 89.00 90.00 2,895,100 0
23-Aug-2022 89.00 91.00 89.00 89.00 1,638,400 0
22-Aug-2022 89.00 90.00 88.00 89.00 3,864,100 0
19-Aug-2022 89.00 90.00 89.00 89.00 2,636,700 0
18-Aug-2022 90.00 91.00 89.00 89.00 761,900 0
16-Aug-2022 90.00 91.00 88.00 89.00 3,174,900 0
15-Aug-2022 90.00 91.00 89.00 90.00 1,267,600 0
12-Aug-2022 91.00 92.00 89.00 90.00 2,182,900 0
11-Aug-2022 91.00 91.00 89.00 91.00 4,212,900 0