Price History - BIPI

Kembali ke Company
Ticker: BIPI
Company: PT Astrindo Nusantara Infrastruktur Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 126.00 129.00 123.00 127.00 135,012,200 0
08-Oct-2026 132.00 132.00 126.00 126.00 361,759,800 0
07-Oct-2026 133.00 135.00 130.00 132.00 489,785,100 0
06-Oct-2026 128.00 135.00 126.00 132.00 605,078,300 0
05-Oct-2026 126.00 129.00 124.00 127.00 191,267,000 0
02-Oct-2026 129.00 130.00 126.00 126.00 150,014,000 0
01-Oct-2026 133.00 133.00 127.00 129.00 237,688,900 0
30-Sep-2026 128.00 136.00 126.00 133.00 380,305,800 0
29-Sep-2026 131.00 131.00 119.00 128.00 411,769,800 0
28-Sep-2026 137.00 141.00 129.00 131.00 275,241,100 0
25-Sep-2026 141.00 143.00 137.00 137.00 239,558,600 0
24-Sep-2026 148.00 148.00 142.00 142.00 338,721,600 0
23-Sep-2026 151.00 152.00 146.00 150.00 386,956,200 0
22-Sep-2026 150.00 153.00 145.00 150.00 514,835,800 0
21-Sep-2026 139.00 150.00 137.00 150.00 793,521,700 0
18-Sep-2026 140.00 141.00 136.00 140.00 206,743,300 0
17-Sep-2026 136.00 141.00 136.00 139.00 279,867,800 0
16-Sep-2026 142.00 144.00 138.00 138.00 239,471,000 0
15-Sep-2026 145.00 147.00 141.00 142.00 287,786,200 0
14-Sep-2026 147.00 148.00 138.00 144.00 448,211,900 0
11-Sep-2026 146.00 148.00 143.00 146.00 483,955,100 0
10-Sep-2026 158.00 159.00 148.00 149.00 1,135,345,900 0
09-Sep-2026 152.00 165.00 151.00 158.00 4,038,562,300 0
08-Sep-2026 146.00 152.00 146.00 150.00 795,265,400 0
07-Sep-2026 145.00 148.00 142.00 145.00 210,300,300 0
04-Sep-2026 149.00 150.00 145.00 146.00 246,558,400 0
03-Sep-2026 150.00 152.00 147.00 148.00 295,324,000 0
02-Sep-2026 153.00 154.00 149.00 149.00 298,629,300 0
01-Sep-2026 150.00 153.00 149.00 151.00 474,529,900 0
31-Aug-2026 147.00 152.00 145.00 148.00 429,533,800 0
28-Aug-2026 153.00 153.00 146.00 147.00 408,207,800 0
27-Aug-2026 135.00 153.00 134.00 151.00 778,620,000 0
26-Aug-2026 148.00 150.00 137.00 137.00 607,803,800 0
24-Aug-2026 150.00 154.00 148.00 148.00 455,038,000 0
21-Aug-2026 154.00 159.00 152.00 152.00 1,085,799,900 0
20-Aug-2026 151.00 156.00 151.00 152.00 413,201,400 0
19-Aug-2026 151.00 152.00 147.00 150.00 383,582,400 0
18-Aug-2026 150.00 155.00 149.00 151.00 667,237,300 0
14-Aug-2026 147.00 150.00 142.00 148.00 309,268,200 0
13-Aug-2026 158.00 158.00 146.00 147.00 460,007,500 0
12-Aug-2026 147.00 157.00 146.00 155.00 539,985,600 0
11-Aug-2026 156.00 156.00 145.00 147.00 486,775,500 0
10-Aug-2026 161.00 164.00 156.00 156.00 678,583,600 0
07-Aug-2026 154.00 160.00 153.00 159.00 721,490,300 0
06-Aug-2026 153.00 162.00 147.00 154.00 1,352,817,900 0
05-Aug-2026 153.00 155.00 150.00 153.00 647,790,300 0
04-Aug-2026 145.00 155.00 143.00 150.00 1,032,245,900 0
03-Aug-2026 145.00 151.00 140.00 143.00 869,396,600 0
31-Jul-2026 143.00 146.00 141.00 142.00 502,195,700 0
30-Jul-2026 137.00 141.00 132.00 140.00 558,192,800 0
29-Jul-2026 142.00 146.00 132.00 136.00 740,705,500 0
28-Jul-2026 146.00 149.00 141.00 142.00 437,993,000 0
27-Jul-2026 150.00 155.00 144.00 146.00 549,316,200 0
24-Jul-2026 162.00 165.00 149.00 152.00 762,425,700 0
23-Jul-2026 166.00 175.00 163.00 164.00 1,671,178,000 0
22-Jul-2026 163.00 169.00 157.00 164.00 1,258,068,300 0
21-Jul-2026 156.00 172.00 155.00 162.00 1,529,688,100 0
20-Jul-2026 143.00 160.00 142.00 155.00 1,800,574,700 0
17-Jul-2026 141.00 144.00 139.00 142.00 254,459,100 0
16-Jul-2026 142.00 145.00 138.00 141.00 411,781,500 0
15-Jul-2026 148.00 150.00 139.00 141.00 641,040,700 0
14-Jul-2026 136.00 150.00 129.00 146.00 2,080,449,000 0
13-Jul-2026 122.00 136.00 120.00 135.00 1,327,343,300 0
10-Jul-2026 122.00 126.00 119.00 125.00 269,090,600 0
09-Jul-2026 117.00 125.00 115.00 121.00 415,915,900 0
08-Jul-2026 123.00 124.00 116.00 117.00 296,353,300 0
07-Jul-2026 127.00 129.00 123.00 125.00 212,056,900 0
06-Jul-2026 123.00 129.00 119.00 127.00 399,971,400 0
03-Jul-2026 124.00 127.00 120.00 121.00 489,664,600 0
02-Jul-2026 114.00 125.00 114.00 120.00 517,565,800 0
01-Jul-2026 112.00 118.00 109.00 114.00 482,202,700 0
30-Jun-2026 127.00 128.00 110.00 112.00 719,159,300 0
29-Jun-2026 127.00 130.00 124.00 127.00 240,589,600 0
26-Jun-2026 134.00 135.00 121.00 126.00 567,088,900 0
25-Jun-2026 128.00 139.00 127.00 132.00 453,357,800 0
24-Jun-2026 156.00 157.00 132.00 132.00 802,862,800 0
23-Jun-2026 153.00 156.00 145.00 155.00 390,427,400 0
22-Jun-2026 156.00 159.00 149.00 152.00 329,297,900 0
19-Jun-2026 156.00 160.00 152.00 156.00 407,138,400 0
18-Jun-2026 154.00 159.00 148.00 156.00 478,843,800 0
17-Jun-2026 166.00 168.00 153.00 156.00 648,231,300 0
15-Jun-2026 162.00 182.00 158.00 164.00 2,161,417,700 0
12-Jun-2026 145.00 163.00 145.00 156.00 1,021,525,500 0
11-Jun-2026 146.00 154.00 136.00 140.00 697,401,500 0
10-Jun-2026 144.00 170.00 138.00 147.00 2,419,076,700 0
09-Jun-2026 129.00 146.00 125.00 146.00 1,464,405,600 0
08-Jun-2026 128.00 137.00 123.00 128.00 652,938,600 0
05-Jun-2026 143.00 149.00 133.00 137.00 543,689,500 0
04-Jun-2026 147.00 147.00 130.00 144.00 2,011,514,100 0
03-Jun-2026 180.00 181.00 152.00 152.00 1,346,208,100 0
02-Jun-2026 179.00 190.00 177.00 178.00 900,636,000 0
29-May-2026 179.00 181.00 174.00 176.00 451,630,800 0
28-May-2026 177.00 177.00 177.00 177.00 0 0
27-May-2026 177.00 177.00 177.00 177.00 0 0
26-May-2026 182.00 189.00 174.00 177.00 978,280,300 0
25-May-2026 185.00 186.00 176.00 179.00 804,403,900 0
22-May-2026 160.00 184.00 151.00 184.00 2,421,595,900 0
21-May-2026 206.00 208.00 172.00 172.00 1,782,309,700 0
20-May-2026 200.00 212.00 188.00 202.00 1,606,778,500 0
19-May-2026 226.00 232.00 195.00 204.00 2,220,993,500 0