Price History - INPC

Kembali ke Company
Ticker: INPC
Company: Bank Artha Graha Internasional Tbk
Date Open High Low Close Volume Value
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
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