Price History - INPC

Kembali ke Company
Ticker: INPC
Company: Bank Artha Graha Internasional Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 67.00 67.00 65.00 65.00 6,024,800 0
15-Mar-2023 68.00 69.00 66.00 67.00 2,073,200 0
14-Mar-2023 69.00 69.00 67.00 68.00 1,030,700 0
13-Mar-2023 69.00 69.00 67.00 69.00 799,800 0
10-Mar-2023 70.00 70.00 68.00 69.00 1,841,100 0
09-Mar-2023 69.00 71.00 69.00 70.00 573,100 0
08-Mar-2023 69.00 70.00 68.00 69.00 951,600 0
07-Mar-2023 70.00 70.00 68.00 69.00 535,500 0
06-Mar-2023 69.00 70.00 69.00 70.00 371,200 0
03-Mar-2023 70.00 70.00 69.00 70.00 305,300 0
02-Mar-2023 70.00 71.00 69.00 69.00 1,317,100 0
01-Mar-2023 70.00 71.00 69.00 70.00 637,200 0
28-Feb-2023 69.00 70.00 69.00 70.00 252,900 0
27-Feb-2023 69.00 70.00 68.00 69.00 381,800 0
24-Feb-2023 69.00 70.00 68.00 69.00 649,700 0
23-Feb-2023 69.00 70.00 68.00 69.00 1,558,100 0
22-Feb-2023 69.00 70.00 68.00 69.00 1,410,200 0
21-Feb-2023 70.00 71.00 68.00 69.00 4,823,600 0
20-Feb-2023 69.00 74.00 69.00 70.00 15,451,200 0
17-Feb-2023 70.00 70.00 69.00 70.00 749,800 0
16-Feb-2023 70.00 71.00 69.00 70.00 993,500 0
15-Feb-2023 70.00 71.00 69.00 70.00 574,900 0
14-Feb-2023 70.00 71.00 70.00 70.00 795,100 0
13-Feb-2023 71.00 71.00 69.00 71.00 734,900 0
10-Feb-2023 71.00 71.00 69.00 70.00 800,800 0
09-Feb-2023 71.00 72.00 70.00 70.00 3,274,600 0
08-Feb-2023 70.00 72.00 70.00 71.00 1,282,600 0
07-Feb-2023 71.00 72.00 70.00 70.00 1,003,200 0
06-Feb-2023 70.00 72.00 70.00 70.00 1,429,000 0
03-Feb-2023 71.00 71.00 69.00 70.00 6,570,800 0
02-Feb-2023 71.00 72.00 70.00 71.00 954,600 0
01-Feb-2023 70.00 71.00 70.00 71.00 826,500 0
31-Jan-2023 71.00 72.00 70.00 70.00 926,400 0
30-Jan-2023 72.00 72.00 71.00 71.00 212,500 0
27-Jan-2023 72.00 73.00 71.00 71.00 1,114,200 0
26-Jan-2023 72.00 72.00 70.00 71.00 700,100 0
25-Jan-2023 71.00 71.00 69.00 71.00 539,200 0
24-Jan-2023 69.00 71.00 69.00 70.00 690,300 0
20-Jan-2023 70.00 70.00 69.00 69.00 399,100 0
19-Jan-2023 69.00 70.00 68.00 69.00 1,009,600 0
18-Jan-2023 69.00 69.00 68.00 68.00 523,100 0
17-Jan-2023 68.00 69.00 67.00 68.00 1,318,300 0
16-Jan-2023 67.00 68.00 67.00 68.00 1,144,500 0
13-Jan-2023 69.00 69.00 67.00 67.00 795,700 0
12-Jan-2023 68.00 69.00 66.00 68.00 2,904,500 0
11-Jan-2023 68.00 69.00 67.00 67.00 1,632,900 0
10-Jan-2023 68.00 70.00 67.00 68.00 1,101,400 0
09-Jan-2023 70.00 72.00 68.00 68.00 2,185,500 0
06-Jan-2023 71.00 71.00 68.00 70.00 2,037,900 0
05-Jan-2023 73.00 74.00 70.00 70.00 2,331,200 0
04-Jan-2023 73.00 75.00 73.00 73.00 1,835,400 0
03-Jan-2023 76.00 76.00 72.00 73.00 2,325,800 0
02-Jan-2023 71.00 77.00 71.00 76.00 6,108,300 0
30-Dec-2022 72.00 74.00 72.00 71.00 775,000 0