Price History - INPC

Kembali ke Company
Ticker: INPC
Company: Bank Artha Graha Internasional Tbk
Date Open High Low Close Volume Value
28-Aug-2023 78.00 80.00 78.00 79.00 2,910,000 0
25-Aug-2023 77.00 83.00 77.00 78.00 7,977,900 0
24-Aug-2023 77.00 83.00 76.00 77.00 6,885,500 0
23-Aug-2023 78.00 80.00 76.00 76.00 2,463,200 0
22-Aug-2023 80.00 80.00 78.00 78.00 1,300,700 0
21-Aug-2023 77.00 81.00 76.00 79.00 12,988,200 0
18-Aug-2023 77.00 78.00 76.00 77.00 281,200 0
16-Aug-2023 76.00 78.00 76.00 77.00 1,697,200 0
15-Aug-2023 76.00 78.00 75.00 76.00 4,162,000 0
14-Aug-2023 78.00 79.00 76.00 76.00 2,304,700 0
11-Aug-2023 77.00 80.00 77.00 78.00 2,769,700 0
10-Aug-2023 79.00 79.00 77.00 77.00 1,259,100 0
09-Aug-2023 78.00 79.00 77.00 78.00 4,654,000 0
08-Aug-2023 78.00 80.00 78.00 78.00 4,225,700 0
07-Aug-2023 77.00 79.00 77.00 78.00 1,685,200 0
04-Aug-2023 80.00 81.00 76.00 77.00 9,035,300 0
03-Aug-2023 76.00 78.00 76.00 77.00 1,437,600 0
02-Aug-2023 81.00 81.00 74.00 76.00 7,887,400 0
01-Aug-2023 76.00 81.00 76.00 80.00 15,909,100 0
31-Jul-2023 76.00 77.00 74.00 75.00 1,479,400 0
28-Jul-2023 77.00 77.00 75.00 75.00 4,056,700 0
27-Jul-2023 77.00 80.00 76.00 77.00 2,234,900 0
26-Jul-2023 76.00 80.00 76.00 77.00 4,817,100 0
25-Jul-2023 77.00 80.00 76.00 77.00 2,902,500 0
24-Jul-2023 77.00 78.00 76.00 77.00 1,256,700 0
21-Jul-2023 77.00 78.00 75.00 76.00 3,716,400 0
20-Jul-2023 80.00 80.00 77.00 77.00 2,750,500 0
18-Jul-2023 80.00 83.00 78.00 79.00 6,236,100 0
17-Jul-2023 80.00 83.00 79.00 79.00 5,628,200 0
14-Jul-2023 80.00 83.00 79.00 79.00 9,008,300 0
13-Jul-2023 81.00 83.00 77.00 79.00 13,124,700 0
12-Jul-2023 74.00 83.00 73.00 80.00 30,637,100 0
11-Jul-2023 72.00 80.00 72.00 74.00 21,528,100 0
10-Jul-2023 74.00 75.00 71.00 72.00 5,187,300 0
07-Jul-2023 71.00 76.00 70.00 73.00 7,565,200 0
06-Jul-2023 68.00 71.00 68.00 71.00 2,883,100 0
05-Jul-2023 68.00 69.00 68.00 68.00 167,300 0
04-Jul-2023 66.00 70.00 66.00 68.00 1,293,500 0
03-Jul-2023 67.00 67.00 66.00 66.00 258,900 0
27-Jun-2023 67.00 67.00 65.00 67.00 202,800 0
26-Jun-2023 66.00 67.00 65.00 66.00 803,400 0
23-Jun-2023 67.00 67.00 66.00 66.00 733,200 0
22-Jun-2023 68.00 69.00 67.00 67.00 2,217,300 0
21-Jun-2023 66.00 68.00 66.00 68.00 797,800 0
20-Jun-2023 66.00 67.00 65.00 66.00 594,500 0
19-Jun-2023 67.00 68.00 66.00 66.00 1,065,600 0
16-Jun-2023 68.00 68.00 66.00 66.00 929,400 0
15-Jun-2023 68.00 69.00 67.00 68.00 797,800 0
14-Jun-2023 67.00 68.00 66.00 68.00 787,100 0
13-Jun-2023 70.00 70.00 67.00 67.00 577,800 0
12-Jun-2023 65.00 70.00 65.00 68.00 3,432,000 0
09-Jun-2023 66.00 67.00 65.00 66.00 1,365,300 0
08-Jun-2023 65.00 68.00 64.00 66.00 4,612,800 0
07-Jun-2023 66.00 67.00 65.00 66.00 1,582,300 0
06-Jun-2023 64.00 66.00 64.00 66.00 172,600 0
05-Jun-2023 65.00 66.00 65.00 66.00 1,846,700 0
31-May-2023 67.00 68.00 65.00 65.00 1,448,500 0
30-May-2023 67.00 68.00 66.00 67.00 760,400 0
29-May-2023 67.00 69.00 67.00 67.00 1,015,600 0
26-May-2023 68.00 68.00 66.00 67.00 570,200 0
25-May-2023 66.00 68.00 66.00 68.00 946,000 0
24-May-2023 68.00 68.00 66.00 67.00 2,881,800 0
23-May-2023 67.00 69.00 66.00 68.00 920,400 0
22-May-2023 66.00 67.00 66.00 67.00 921,200 0
19-May-2023 68.00 68.00 66.00 67.00 1,237,100 0
17-May-2023 68.00 69.00 68.00 68.00 414,100 0
16-May-2023 71.00 71.00 68.00 68.00 2,364,700 0
15-May-2023 70.00 71.00 68.00 71.00 930,800 0
12-May-2023 70.00 71.00 70.00 70.00 1,241,100 0
11-May-2023 68.00 70.00 68.00 70.00 1,670,800 0
10-May-2023 68.00 71.00 68.00 68.00 5,327,700 0
09-May-2023 65.00 68.00 65.00 68.00 2,865,100 0
08-May-2023 69.00 70.00 65.00 66.00 2,220,500 0
05-May-2023 63.00 70.00 63.00 68.00 23,190,800 0
04-May-2023 63.00 63.00 62.00 63.00 297,500 0
03-May-2023 62.00 65.00 62.00 62.00 3,544,300 0
02-May-2023 63.00 63.00 62.00 62.00 1,503,500 0
28-Apr-2023 63.00 63.00 62.00 63.00 498,400 0
27-Apr-2023 62.00 63.00 62.00 63.00 44,800 0
26-Apr-2023 63.00 64.00 61.00 62.00 2,135,300 0
18-Apr-2023 64.00 65.00 62.00 63.00 3,331,800 0
17-Apr-2023 64.00 65.00 64.00 64.00 1,010,800 0
14-Apr-2023 64.00 66.00 62.00 64.00 4,418,000 0
13-Apr-2023 63.00 64.00 62.00 63.00 1,682,100 0
12-Apr-2023 64.00 65.00 63.00 64.00 708,700 0
11-Apr-2023 64.00 65.00 64.00 64.00 794,800 0
10-Apr-2023 65.00 65.00 64.00 65.00 696,800 0
06-Apr-2023 66.00 67.00 64.00 64.00 1,887,100 0
05-Apr-2023 67.00 67.00 66.00 67.00 230,800 0
04-Apr-2023 67.00 67.00 65.00 67.00 837,200 0
03-Apr-2023 66.00 67.00 66.00 67.00 711,700 0
31-Mar-2023 67.00 67.00 65.00 66.00 1,089,200 0
30-Mar-2023 67.00 68.00 66.00 67.00 885,200 0
29-Mar-2023 67.00 67.00 66.00 67.00 586,400 0
28-Mar-2023 67.00 67.00 66.00 67.00 250,600 0
27-Mar-2023 67.00 67.00 66.00 67.00 302,600 0
24-Mar-2023 66.00 67.00 66.00 67.00 740,000 0
21-Mar-2023 65.00 66.00 64.00 66.00 609,900 0
20-Mar-2023 66.00 66.00 64.00 65.00 863,300 0
17-Mar-2023 65.00 67.00 65.00 66.00 977,900 0