Price History - BIPI

Kembali ke Company
Ticker: BIPI
Company: PT Astrindo Nusantara Infrastruktur Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 149.00 150.00 141.00 145.00 770,487,200 0
25-Oct-2022 154.00 154.00 147.00 148.00 722,639,300 0
24-Oct-2022 147.00 159.00 147.00 153.00 833,035,800 0
21-Oct-2022 153.00 156.00 146.00 147.00 856,306,800 0
20-Oct-2022 140.00 157.00 140.00 153.00 1,027,406,000 0
19-Oct-2022 144.00 144.00 136.00 139.00 1,054,210,200 0
18-Oct-2022 150.00 150.00 141.00 142.00 1,128,516,700 0
17-Oct-2022 139.00 144.00 131.00 143.00 1,224,185,000 0
14-Oct-2022 142.00 147.00 137.00 138.00 1,163,536,400 0
13-Oct-2022 135.00 149.00 133.00 142.00 1,331,539,600 0
12-Oct-2022 130.00 138.00 129.00 133.00 1,200,172,200 0
11-Oct-2022 140.00 142.00 132.00 133.00 1,250,447,400 0
10-Oct-2022 150.00 150.00 140.00 140.00 1,240,353,100 0
07-Oct-2022 151.00 153.00 147.00 149.00 1,053,975,600 0
06-Oct-2022 154.00 157.00 148.00 148.00 1,192,260,100 0
05-Oct-2022 153.00 161.00 152.00 154.00 1,311,805,300 0
04-Oct-2022 145.00 151.00 143.00 151.00 1,187,847,000 0
03-Oct-2022 142.00 148.00 137.00 143.00 1,271,249,500 0
30-Sep-2022 147.00 152.00 140.00 142.00 1,241,231,600 0
29-Sep-2022 153.00 154.00 146.00 147.00 1,084,199,100 0
28-Sep-2022 154.00 157.00 150.00 150.00 1,129,726,000 0
27-Sep-2022 145.00 158.00 135.00 154.00 1,385,073,400 0
26-Sep-2022 150.00 153.00 144.00 144.00 1,175,265,800 0
23-Sep-2022 159.00 162.00 153.00 154.00 1,086,654,300 0
22-Sep-2022 156.00 159.00 150.00 158.00 1,094,800,700 0
21-Sep-2022 150.00 158.00 146.00 155.00 1,235,428,100 0
20-Sep-2022 165.00 165.00 154.00 155.00 1,465,803,400 0
19-Sep-2022 177.00 179.00 165.00 165.00 1,248,981,300 0
16-Sep-2022 175.00 183.00 173.00 177.00 1,178,596,300 0
15-Sep-2022 173.00 177.00 172.00 173.00 864,995,000 0
14-Sep-2022 172.00 175.00 168.00 173.00 806,829,000 0
13-Sep-2022 179.00 181.00 171.00 173.00 926,389,300 0
12-Sep-2022 178.00 184.00 177.00 177.00 955,269,400 0
09-Sep-2022 178.00 182.00 177.00 178.00 769,373,200 0
08-Sep-2022 174.00 183.00 174.00 178.00 1,075,673,900 0
07-Sep-2022 185.00 191.00 175.00 175.00 1,699,197,400 0
06-Sep-2022 170.00 187.00 169.00 182.00 1,704,280,700 0
05-Sep-2022 170.00 176.00 164.00 169.00 1,063,034,900 0
02-Sep-2022 180.00 182.00 167.00 171.00 983,940,200 0
01-Sep-2022 181.00 182.00 178.00 179.00 843,758,000 0
31-Aug-2022 181.00 183.00 178.00 180.00 862,083,200 0
30-Aug-2022 178.00 186.00 173.00 181.00 1,090,854,800 0
29-Aug-2022 186.00 186.00 173.00 178.00 1,010,913,800 0
26-Aug-2022 186.00 187.00 181.00 185.00 1,093,966,000 0
25-Aug-2022 191.00 191.00 183.00 184.00 1,014,104,100 0
24-Aug-2022 188.00 193.00 187.00 189.00 952,346,200 0
23-Aug-2022 184.00 188.00 182.00 187.00 804,781,800 0
22-Aug-2022 188.00 191.00 182.00 184.00 972,874,900 0
19-Aug-2022 190.00 192.00 187.00 188.00 787,506,000 0
18-Aug-2022 191.00 193.00 187.00 188.00 767,079,600 0
16-Aug-2022 190.00 195.00 188.00 190.00 998,868,300 0
15-Aug-2022 190.00 194.00 184.00 188.00 836,205,900 0
12-Aug-2022 194.00 204.00 189.00 189.00 1,235,094,100 0
11-Aug-2022 186.00 197.00 185.00 193.00 1,042,443,800 0
10-Aug-2022 187.00 190.00 184.00 185.00 824,427,400 0
09-Aug-2022 185.00 191.00 184.00 186.00 911,268,400 0
08-Aug-2022 195.00 198.00 183.00 185.00 904,104,000 0
05-Aug-2022 185.00 198.00 184.00 194.00 1,103,432,400 0
04-Aug-2022 183.00 197.00 183.00 184.00 1,145,974,600 0
03-Aug-2022 210.00 210.00 196.00 196.00 1,141,209,000 0
02-Aug-2022 226.00 230.00 210.00 210.00 1,194,167,900 0
01-Aug-2022 218.00 234.00 214.00 224.00 1,616,870,700 0
29-Jul-2022 186.00 218.00 184.00 216.00 1,557,241,200 0
28-Jul-2022 196.00 198.00 182.00 184.00 975,446,700 0
27-Jul-2022 191.00 202.00 190.00 195.00 1,018,349,400 0
26-Jul-2022 187.00 202.00 186.00 190.00 1,168,860,900 0
25-Jul-2022 185.00 195.00 179.00 186.00 1,232,334,400 0
22-Jul-2022 154.00 197.00 152.00 184.00 2,505,755,000 0
21-Jul-2022 141.00 153.00 139.00 152.00 1,092,734,600 0
20-Jul-2022 146.00 147.00 137.00 140.00 1,028,761,900 0
19-Jul-2022 126.00 146.00 126.00 143.00 1,357,466,700 0
18-Jul-2022 132.00 132.00 124.00 126.00 962,386,800 0
15-Jul-2022 142.00 145.00 132.00 132.00 1,261,803,700 0
14-Jul-2022 137.00 143.00 136.00 141.00 965,503,400 0
13-Jul-2022 135.00 143.00 134.00 137.00 1,316,112,600 0
12-Jul-2022 134.00 138.00 133.00 135.00 727,225,600 0
11-Jul-2022 132.00 138.00 131.00 134.00 1,050,803,800 0
08-Jul-2022 134.00 136.00 128.00 132.00 942,738,000 0
07-Jul-2022 124.00 132.00 123.00 130.00 1,051,892,000 0
06-Jul-2022 125.00 126.00 116.00 124.00 869,694,400 0
05-Jul-2022 114.00 127.00 113.00 124.00 1,458,750,100 0
04-Jul-2022 116.00 116.00 107.00 113.00 1,041,706,800 0
01-Jul-2022 115.00 117.00 114.00 115.00 1,054,754,500 0
30-Jun-2022 112.00 116.00 111.00 115.00 890,069,400 0
29-Jun-2022 113.00 116.00 110.00 112.00 984,873,700 0
28-Jun-2022 108.00 115.00 105.00 112.00 1,199,116,200 0
27-Jun-2022 120.00 120.00 108.00 108.00 1,770,146,400 0
24-Jun-2022 115.00 121.00 115.00 116.00 1,224,245,900 0
23-Jun-2022 123.00 129.00 115.00 115.00 1,340,283,100 0
22-Jun-2022 132.00 135.00 123.00 123.00 1,211,329,800 0
21-Jun-2022 142.00 149.00 132.00 132.00 1,456,753,500 0
20-Jun-2022 151.00 151.00 137.00 141.00 1,066,700,700 0
17-Jun-2022 118.00 153.00 115.00 147.00 2,569,855,100 0
16-Jun-2022 114.00 121.00 114.00 117.00 1,058,756,200 0
15-Jun-2022 129.00 129.00 113.00 114.00 1,247,929,000 0
14-Jun-2022 111.00 120.00 109.00 119.00 1,062,782,100 0
13-Jun-2022 114.00 120.00 107.00 111.00 1,160,032,600 0
10-Jun-2022 118.00 119.00 113.00 114.00 944,604,400 0
09-Jun-2022 120.00 126.00 116.00 118.00 1,263,308,700 0
08-Jun-2022 110.00 121.00 109.00 119.00 1,529,867,300 0