Price History - INPC

Kembali ke Company
Ticker: INPC
Company: Bank Artha Graha Internasional Tbk
Date Open High Low Close Volume Value
01-Nov-2023 66.00 68.00 66.00 67.00 2,482,400 0
31-Oct-2023 66.00 66.00 65.00 66.00 1,638,100 0
30-Oct-2023 68.00 68.00 65.00 65.00 3,744,100 0
27-Oct-2023 67.00 68.00 66.00 68.00 499,900 0
26-Oct-2023 68.00 68.00 66.00 67.00 652,600 0
25-Oct-2023 68.00 69.00 67.00 68.00 750,700 0
24-Oct-2023 66.00 68.00 66.00 68.00 514,400 0
23-Oct-2023 67.00 67.00 65.00 66.00 774,400 0
20-Oct-2023 65.00 67.00 65.00 66.00 1,511,700 0
19-Oct-2023 67.00 67.00 65.00 65.00 971,600 0
18-Oct-2023 67.00 67.00 66.00 67.00 378,700 0
17-Oct-2023 67.00 68.00 66.00 67.00 1,240,500 0
16-Oct-2023 69.00 69.00 64.00 67.00 7,662,200 0
13-Oct-2023 69.00 70.00 68.00 70.00 1,620,000 0
12-Oct-2023 71.00 71.00 69.00 69.00 907,200 0
11-Oct-2023 71.00 71.00 70.00 70.00 1,498,300 0
10-Oct-2023 70.00 72.00 70.00 71.00 3,540,700 0
09-Oct-2023 71.00 74.00 70.00 70.00 4,251,700 0
06-Oct-2023 71.00 71.00 70.00 71.00 2,330,300 0
05-Oct-2023 72.00 72.00 70.00 71.00 1,660,100 0
04-Oct-2023 73.00 73.00 69.00 72.00 8,949,800 0
03-Oct-2023 73.00 75.00 72.00 73.00 2,301,100 0
02-Oct-2023 76.00 76.00 73.00 74.00 1,187,900 0
29-Sep-2023 73.00 78.00 73.00 74.00 3,410,700 0
27-Sep-2023 74.00 74.00 72.00 73.00 1,006,100 0
26-Sep-2023 74.00 74.00 73.00 74.00 2,004,000 0
25-Sep-2023 76.00 76.00 73.00 73.00 3,023,900 0
22-Sep-2023 73.00 77.00 73.00 75.00 4,159,100 0
21-Sep-2023 73.00 74.00 72.00 73.00 1,764,900 0
20-Sep-2023 73.00 74.00 72.00 73.00 1,848,300 0
19-Sep-2023 72.00 73.00 70.00 73.00 3,399,200 0
18-Sep-2023 76.00 76.00 71.00 72.00 8,288,100 0
15-Sep-2023 77.00 78.00 75.00 75.00 2,005,400 0
14-Sep-2023 77.00 78.00 76.00 77.00 910,300 0
13-Sep-2023 78.00 78.00 75.00 77.00 4,868,000 0
12-Sep-2023 78.00 80.00 77.00 78.00 2,056,900 0
11-Sep-2023 76.00 79.00 75.00 78.00 2,180,700 0
08-Sep-2023 76.00 77.00 75.00 76.00 742,400 0
07-Sep-2023 76.00 79.00 76.00 76.00 2,389,400 0
06-Sep-2023 77.00 78.00 76.00 76.00 1,741,700 0
05-Sep-2023 77.00 77.00 76.00 77.00 648,500 0
04-Sep-2023 76.00 78.00 76.00 77.00 881,600 0
01-Sep-2023 77.00 78.00 76.00 77.00 1,810,100 0
31-Aug-2023 78.00 79.00 76.00 77.00 2,908,800 0
30-Aug-2023 78.00 80.00 77.00 78.00 1,873,500 0
29-Aug-2023 79.00 80.00 78.00 78.00 2,124,800 0
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