Price History - BIPI

Kembali ke Company
Ticker: BIPI
Company: PT Astrindo Nusantara Infrastruktur Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 163.00 163.00 153.00 162.00 177,239,600 0
28-Dec-2022 165.00 165.00 160.00 163.00 54,879,100 0
27-Dec-2022 165.00 167.00 163.00 163.00 38,093,600 0
26-Dec-2022 163.00 166.00 162.00 165.00 65,162,300 0
23-Dec-2022 162.00 165.00 161.00 163.00 26,801,200 0
22-Dec-2022 159.00 165.00 159.00 162.00 62,158,800 0
21-Dec-2022 163.00 164.00 156.00 161.00 346,405,600 0
20-Dec-2022 173.00 177.00 162.00 163.00 560,804,800 0
19-Dec-2022 182.00 182.00 173.00 174.00 492,125,300 0
16-Dec-2022 181.00 185.00 176.00 182.00 1,064,568,900 0
15-Dec-2022 184.00 185.00 171.00 183.00 1,089,626,800 0
14-Dec-2022 188.00 190.00 182.00 183.00 873,637,800 0
13-Dec-2022 192.00 194.00 188.00 188.00 782,856,100 0
12-Dec-2022 188.00 194.00 187.00 192.00 969,411,100 0
09-Dec-2022 185.00 192.00 180.00 187.00 1,076,268,900 0
08-Dec-2022 176.00 186.00 169.00 185.00 991,499,100 0
07-Dec-2022 174.00 178.00 169.00 177.00 732,236,600 0
06-Dec-2022 181.00 183.00 174.00 174.00 811,420,700 0
05-Dec-2022 184.00 186.00 181.00 181.00 744,816,800 0
02-Dec-2022 183.00 185.00 178.00 183.00 871,952,700 0
01-Dec-2022 186.00 188.00 181.00 182.00 724,040,900 0
30-Nov-2022 183.00 187.00 178.00 186.00 2,075,750,800 0
29-Nov-2022 175.00 185.00 173.00 182.00 799,384,200 0
28-Nov-2022 175.00 178.00 168.00 174.00 752,276,800 0
25-Nov-2022 170.00 179.00 167.00 175.00 856,929,600 0
24-Nov-2022 181.00 184.00 172.00 172.00 1,096,718,500 0
23-Nov-2022 178.00 182.00 172.00 180.00 1,080,120,700 0
22-Nov-2022 161.00 180.00 161.00 178.00 1,388,067,700 0
21-Nov-2022 155.00 163.00 154.00 160.00 1,356,847,100 0
18-Nov-2022 145.00 159.00 145.00 153.00 1,327,455,000 0
17-Nov-2022 148.00 150.00 144.00 145.00 840,428,900 0
16-Nov-2022 150.00 150.00 144.00 147.00 760,396,500 0
15-Nov-2022 143.00 150.00 138.00 149.00 1,051,390,800 0
14-Nov-2022 146.00 152.00 140.00 143.00 893,013,000 0
11-Nov-2022 140.00 149.00 140.00 145.00 1,267,300,200 0
10-Nov-2022 136.00 137.00 132.00 137.00 1,082,235,000 0
09-Nov-2022 135.00 138.00 134.00 136.00 826,980,800 0
08-Nov-2022 141.00 143.00 135.00 136.00 1,061,615,800 0
07-Nov-2022 134.00 145.00 134.00 140.00 1,206,633,900 0
04-Nov-2022 131.00 135.00 130.00 133.00 991,460,200 0
03-Nov-2022 132.00 134.00 129.00 131.00 810,614,000 0
02-Nov-2022 135.00 137.00 131.00 132.00 887,987,700 0
01-Nov-2022 134.00 137.00 132.00 133.00 1,004,834,800 0
31-Oct-2022 135.00 138.00 130.00 135.00 885,810,800 0
28-Oct-2022 142.00 142.00 133.00 135.00 995,027,200 0
27-Oct-2022 145.00 147.00 138.00 139.00 881,093,400 0
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