Price History - BIPI

Kembali ke Company
Ticker: BIPI
Company: PT Astrindo Nusantara Infrastruktur Tbk.
Date Open High Low Close Volume Value
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
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