Price History - BIPI

Kembali ke Company
Ticker: BIPI
Company: PT Astrindo Nusantara Infrastruktur Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 220.00 234.00 206.00 224.00 1,705,185,900 0
15-May-2026 220.00 220.00 220.00 220.00 0 0
14-May-2026 220.00 220.00 220.00 220.00 0 0
13-May-2026 197.00 230.00 195.00 220.00 1,572,694,600 0
12-May-2026 208.00 208.00 193.00 198.00 761,177,100 0
11-May-2026 216.00 222.00 199.00 204.00 1,046,406,600 0
08-May-2026 242.00 242.00 212.00 214.00 850,845,200 0
07-May-2026 254.00 260.00 240.00 242.00 555,907,200 0
06-May-2026 252.00 262.00 248.00 254.00 882,909,000 0
05-May-2026 236.00 248.00 234.00 246.00 379,504,400 0
04-May-2026 244.00 250.00 238.00 238.00 359,597,100 0
30-Apr-2026 254.00 254.00 230.00 240.00 824,586,700 0
29-Apr-2026 246.00 260.00 242.00 252.00 706,606,400 0
28-Apr-2026 246.00 254.00 234.00 246.00 803,798,700 0
27-Apr-2026 260.00 266.00 244.00 246.00 719,283,500 0
24-Apr-2026 282.00 288.00 254.00 256.00 1,516,847,000 0
23-Apr-2026 290.00 302.00 282.00 288.00 1,525,919,900 0
22-Apr-2026 286.00 296.00 278.00 294.00 659,482,600 0
21-Apr-2026 272.00 288.00 266.00 286.00 772,417,900 0
20-Apr-2026 274.00 284.00 264.00 270.00 685,389,800 0
17-Apr-2026 292.00 294.00 276.00 278.00 686,395,400 0
16-Apr-2026 282.00 304.00 280.00 290.00 2,228,585,600 0
15-Apr-2026 282.00 282.00 268.00 278.00 1,065,024,700 0
14-Apr-2026 268.00 282.00 260.00 276.00 1,758,029,800 0
13-Apr-2026 244.00 264.00 240.00 260.00 1,304,714,300 0
10-Apr-2026 252.00 264.00 248.00 252.00 1,477,581,300 0
09-Apr-2026 234.00 256.00 228.00 250.00 1,655,962,900 0
08-Apr-2026 238.00 244.00 220.00 238.00 1,899,094,600 0
07-Apr-2026 218.00 224.00 206.00 210.00 912,495,700 0
06-Apr-2026 195.00 224.00 191.00 220.00 1,529,149,600 0
02-Apr-2026 202.00 208.00 195.00 196.00 968,104,200 0
01-Apr-2026 186.00 214.00 185.00 214.00 1,653,491,600 0
31-Mar-2026 195.00 198.00 180.00 180.00 971,228,300 0
30-Mar-2026 193.00 197.00 184.00 193.00 1,027,027,000 0
27-Mar-2026 199.00 204.00 195.00 200.00 331,042,900 0
26-Mar-2026 214.00 216.00 198.00 199.00 622,190,500 0
25-Mar-2026 195.00 216.00 189.00 214.00 1,157,699,400 0
17-Mar-2026 200.00 212.00 194.00 195.00 1,103,611,400 0
16-Mar-2026 208.00 212.00 193.00 195.00 1,254,103,900 0
13-Mar-2026 214.00 224.00 202.00 208.00 1,266,874,600 0
12-Mar-2026 236.00 240.00 214.00 216.00 1,204,777,200 0
11-Mar-2026 246.00 246.00 224.00 234.00 1,049,811,800 0
10-Mar-2026 260.00 262.00 238.00 244.00 1,880,773,300 0
09-Mar-2026 246.00 264.00 230.00 244.00 2,486,880,600 0
06-Mar-2026 266.00 282.00 260.00 268.00 2,023,234,500 0
05-Mar-2026 278.00 306.00 266.00 272.00 4,589,161,200 0