Price History - BIPI

Kembali ke Company
Ticker: BIPI
Company: PT Astrindo Nusantara Infrastruktur Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 110.00 112.00 107.00 109.00 1,041,856,700 0
06-Jun-2022 106.00 112.00 104.00 109.00 1,162,489,600 0
03-Jun-2022 103.00 115.00 101.00 106.00 1,756,290,400 0
02-Jun-2022 101.00 106.00 101.00 102.00 1,109,228,300 0
31-May-2022 101.00 108.00 101.00 105.00 1,179,633,000 0
30-May-2022 91.00 100.00 90.00 100.00 1,415,801,500 0
27-May-2022 91.00 92.00 87.00 90.00 884,702,600 0
25-May-2022 89.00 90.00 86.00 88.00 828,077,000 0
24-May-2022 92.00 95.00 88.00 88.00 1,084,082,000 0
23-May-2022 84.00 91.00 84.00 90.00 1,174,188,300 0
20-May-2022 83.00 87.00 82.00 84.00 928,955,100 0
19-May-2022 85.00 85.00 81.00 82.00 893,988,200 0
18-May-2022 86.00 87.00 83.00 85.00 973,990,000 0
17-May-2022 81.00 87.00 81.00 85.00 905,093,000 0
13-May-2022 81.00 82.00 76.00 81.00 913,596,000 0
12-May-2022 88.00 88.00 81.00 81.00 926,267,900 0
11-May-2022 83.00 88.00 82.00 87.00 751,414,600 0
10-May-2022 87.00 89.00 82.00 83.00 855,607,700 0
09-May-2022 88.00 91.00 86.00 88.00 774,980,700 0
28-Apr-2022 88.00 89.00 86.00 88.00 1,033,316,000 0
27-Apr-2022 86.00 90.00 83.00 88.00 1,110,169,300 0
26-Apr-2022 92.00 93.00 85.00 86.00 1,220,758,900 0
25-Apr-2022 87.00 92.00 84.00 91.00 1,011,491,700 0
22-Apr-2022 92.00 95.00 86.00 87.00 1,587,061,700 0
21-Apr-2022 97.00 99.00 91.00 92.00 956,692,500 0
20-Apr-2022 101.00 103.00 95.00 96.00 942,285,900 0
19-Apr-2022 106.00 113.00 99.00 101.00 906,240,400 0
18-Apr-2022 111.00 111.00 103.00 105.00 922,688,200 0
14-Apr-2022 116.00 118.00 108.00 110.00 677,612,900 0
13-Apr-2022 113.00 119.00 112.00 115.00 680,412,300 0
12-Apr-2022 115.00 117.00 107.00 113.00 713,563,100 0
11-Apr-2022 117.00 122.00 112.00 114.00 918,170,400 0
08-Apr-2022 105.00 122.00 105.00 116.00 1,146,134,900 0
07-Apr-2022 111.00 115.00 107.00 110.00 832,134,200 0
06-Apr-2022 104.00 114.00 101.00 110.00 1,194,951,300 0
05-Apr-2022 109.00 113.00 100.00 103.00 1,431,649,100 0
04-Apr-2022 91.00 108.00 90.00 107.00 2,105,927,200 0
01-Apr-2022 92.00 95.00 88.00 90.00 980,716,500 0
31-Mar-2022 86.00 92.00 85.00 92.00 1,231,042,700 0
30-Mar-2022 90.00 93.00 85.00 85.00 1,112,681,400 0
29-Mar-2022 83.00 94.00 80.00 90.00 1,634,206,400 0
28-Mar-2022 85.00 89.00 79.00 82.00 1,470,101,500 0
25-Mar-2022 91.00 96.00 84.00 84.00 2,558,159,500 0
24-Mar-2022 69.00 91.00 68.00 90.00 2,925,326,600 0
23-Mar-2022 55.00 72.00 55.00 68.00 3,042,627,600 0
22-Mar-2022 53.00 56.00 52.00 54.00 1,225,693,100 0
21-Mar-2022 50.00 53.00 50.00 53.00 1,524,709,600 0
18-Mar-2022 51.00 51.00 50.00 50.00 1,174,365,600 0
17-Mar-2022 50.00 51.00 50.00 51.00 1,419,156,800 0
16-Mar-2022 50.00 51.00 50.00 50.00 1,290,463,300 0
15-Mar-2022 50.00 51.00 50.00 50.00 1,153,452,600 0
14-Mar-2022 50.00 51.00 50.00 50.00 1,109,298,000 0
11-Mar-2022 51.00 51.00 50.00 50.00 1,713,803,000 0
10-Mar-2022 50.00 51.00 50.00 51.00 1,155,798,800 0
09-Mar-2022 51.00 51.00 50.00 50.00 956,922,000 0
08-Mar-2022 51.00 52.00 50.00 50.00 1,572,800,300 0
07-Mar-2022 52.00 52.00 50.00 51.00 1,322,044,800 0
04-Mar-2022 50.00 52.00 50.00 51.00 822,677,300 0
02-Mar-2022 51.00 52.00 50.00 51.00 1,120,864,600 0
01-Mar-2022 51.00 52.00 50.00 50.00 942,547,900 0
25-Feb-2022 51.00 52.00 50.00 51.00 1,064,099,700 0
24-Feb-2022 53.00 53.00 50.00 51.00 1,070,732,000 0
23-Feb-2022 51.00 53.00 51.00 52.00 914,014,500 0
22-Feb-2022 52.00 53.00 51.00 51.00 955,476,300 0
21-Feb-2022 54.00 55.00 51.00 52.00 1,077,189,100 0
18-Feb-2022 56.00 57.00 53.00 54.00 1,362,582,000 0
17-Feb-2022 52.00 60.00 51.00 55.00 2,049,476,700 0
16-Feb-2022 52.00 53.00 51.00 52.00 1,122,079,400 0
15-Feb-2022 53.00 53.00 51.00 52.00 1,025,037,900 0
14-Feb-2022 52.00 53.00 51.00 52.00 1,000,251,200 0
11-Feb-2022 52.00 53.00 51.00 52.00 2,138,161,300 0
10-Feb-2022 52.00 53.00 51.00 52.00 1,517,497,700 0
09-Feb-2022 52.00 53.00 51.00 52.00 1,578,573,800 0
08-Feb-2022 52.00 53.00 51.00 51.00 1,619,864,000 0
07-Feb-2022 53.00 54.00 51.00 52.00 1,422,922,900 0
04-Feb-2022 53.00 54.00 52.00 53.00 1,808,646,700 0
03-Feb-2022 53.00 54.00 51.00 53.00 1,670,079,100 0
02-Feb-2022 54.00 55.00 52.00 53.00 1,414,693,300 0
31-Jan-2022 54.00 56.00 53.00 54.00 1,453,656,000 0
28-Jan-2022 53.00 55.00 52.00 54.00 1,586,313,900 0
27-Jan-2022 52.00 55.00 52.00 53.00 1,477,719,000 0
26-Jan-2022 53.00 55.00 52.00 53.00 1,131,653,800 0
25-Jan-2022 54.00 55.00 52.00 53.00 1,709,113,200 0
24-Jan-2022 56.00 57.00 53.00 54.00 1,083,636,900 0
21-Jan-2022 55.00 57.00 54.00 56.00 952,358,600 0
20-Jan-2022 53.00 56.00 52.00 55.00 1,432,797,300 0
19-Jan-2022 53.00 54.00 52.00 53.00 1,409,551,800 0
18-Jan-2022 53.00 54.00 52.00 53.00 1,464,961,600 0
17-Jan-2022 50.00 53.00 50.00 52.00 1,439,685,000 0
14-Jan-2022 50.00 51.00 50.00 50.00 1,110,904,800 0
13-Jan-2022 50.00 50.00 50.00 50.00 1,150,695,600 0
12-Jan-2022 50.00 51.00 50.00 50.00 868,971,400 0
11-Jan-2022 50.00 51.00 50.00 50.00 944,452,000 0
10-Jan-2022 50.00 51.00 50.00 50.00 1,086,275,800 0
07-Jan-2022 50.00 51.00 50.00 50.00 1,219,582,100 0
06-Jan-2022 50.00 51.00 50.00 50.00 922,943,700 0
05-Jan-2022 50.00 51.00 50.00 50.00 805,683,500 0
04-Jan-2022 50.00 51.00 50.00 50.00 1,222,340,900 0
03-Jan-2022 50.00 51.00 50.00 50.00 760,133,200 0
30-Dec-2021 50.00 51.00 50.00 50.00 932,914,800 0