Price History - BIPI

Kembali ke Company
Ticker: BIPI
Company: PT Astrindo Nusantara Infrastruktur Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 50.00 51.00 50.00 50.00 843,605,100 0
28-Dec-2021 50.00 51.00 50.00 50.00 1,174,154,300 0
27-Dec-2021 50.00 51.00 50.00 50.00 860,989,300 0
24-Dec-2021 51.00 51.00 50.00 50.00 1,067,422,600 0
23-Dec-2021 50.00 51.00 50.00 50.00 728,395,100 0
22-Dec-2021 50.00 51.00 50.00 50.00 940,685,600 0
21-Dec-2021 50.00 51.00 50.00 50.00 802,537,000 0
20-Dec-2021 50.00 51.00 50.00 50.00 955,717,700 0
17-Dec-2021 50.00 51.00 50.00 50.00 978,606,900 0
16-Dec-2021 50.00 51.00 50.00 50.00 917,533,300 0
15-Dec-2021 50.00 51.00 50.00 50.00 801,772,100 0
14-Dec-2021 50.00 51.00 50.00 50.00 953,142,800 0
13-Dec-2021 50.00 51.00 50.00 50.00 770,991,600 0
10-Dec-2021 50.00 51.00 50.00 50.00 868,338,600 0
09-Dec-2021 50.00 51.00 50.00 50.00 824,761,800 0
08-Dec-2021 50.00 51.00 50.00 50.00 552,452,000 0
07-Dec-2021 50.00 50.00 50.00 50.00 538,152,400 0
06-Dec-2021 50.00 51.00 50.00 50.00 563,079,400 0
03-Dec-2021 50.00 51.00 50.00 50.00 588,791,500 0
02-Dec-2021 50.00 51.00 50.00 50.00 623,971,000 0
01-Dec-2021 51.00 51.00 50.00 50.00 497,724,200 0
30-Nov-2021 51.00 52.00 50.00 51.00 653,726,100 0
29-Nov-2021 50.00 52.00 50.00 51.00 675,461,100 0
26-Nov-2021 51.00 52.00 50.00 50.00 673,868,900 0
25-Nov-2021 51.00 53.00 50.00 51.00 736,956,500 0
24-Nov-2021 52.00 54.00 50.00 51.00 714,478,000 0
23-Nov-2021 53.00 54.00 52.00 52.00 622,240,000 0
22-Nov-2021 54.00 55.00 52.00 52.00 655,646,200 0
19-Nov-2021 53.00 54.00 52.00 53.00 637,519,800 0
18-Nov-2021 52.00 54.00 52.00 53.00 672,104,100 0
17-Nov-2021 54.00 56.00 52.00 52.00 682,229,800 0
16-Nov-2021 54.00 57.00 54.00 54.00 756,114,700 0
15-Nov-2021 52.00 57.00 52.00 54.00 939,864,600 0
12-Nov-2021 54.00 54.00 52.00 52.00 617,040,800 0
11-Nov-2021 51.00 57.00 50.00 54.00 1,042,369,300 0
10-Nov-2021 51.00 52.00 50.00 51.00 366,296,900 0
09-Nov-2021 51.00 52.00 50.00 51.00 466,533,300 0
08-Nov-2021 51.00 52.00 50.00 51.00 331,187,600 0
05-Nov-2021 51.00 52.00 50.00 51.00 430,723,100 0
04-Nov-2021 51.00 52.00 50.00 51.00 372,842,700 0
03-Nov-2021 50.00 52.00 50.00 51.00 488,829,700 0
02-Nov-2021 50.00 51.00 50.00 50.00 311,162,600 0
01-Nov-2021 51.00 51.00 50.00 50.00 432,248,800 0
29-Oct-2021 50.00 51.00 50.00 50.00 372,625,900 0
28-Oct-2021 50.00 52.00 50.00 50.00 312,466,800 0
27-Oct-2021 51.00 52.00 50.00 50.00 219,632,100 0
26-Oct-2021 51.00 52.00 50.00 51.00 426,402,300 0
25-Oct-2021 51.00 52.00 50.00 51.00 416,001,800 0
22-Oct-2021 52.00 52.00 50.00 51.00 466,725,600 0
21-Oct-2021 52.00 55.00 50.00 51.00 655,372,700 0
19-Oct-2021 54.00 55.00 52.00 53.00 881,306,700 0
18-Oct-2021 50.00 56.00 50.00 54.00 1,105,193,500 0
15-Oct-2021 50.00 51.00 50.00 50.00 552,548,600 0
14-Oct-2021 50.00 51.00 50.00 50.00 251,942,600 0
13-Oct-2021 50.00 51.00 50.00 50.00 266,686,600 0
12-Oct-2021 50.00 51.00 50.00 50.00 302,876,300 0
11-Oct-2021 50.00 51.00 50.00 50.00 293,963,200 0
08-Oct-2021 50.00 51.00 50.00 50.00 403,867,300 0
07-Oct-2021 50.00 51.00 50.00 50.00 340,845,000 0
06-Oct-2021 50.00 51.00 50.00 50.00 292,126,800 0
05-Oct-2021 51.00 52.00 50.00 50.00 425,261,000 0
04-Oct-2021 50.00 52.00 50.00 51.00 327,409,600 0
01-Oct-2021 50.00 51.00 50.00 50.00 228,812,300 0
30-Sep-2021 50.00 51.00 50.00 50.00 310,065,200 0
29-Sep-2021 50.00 53.00 50.00 50.00 285,807,300 0
28-Sep-2021 50.00 50.00 50.00 50.00 4,966,700 0
27-Sep-2021 50.00 50.00 50.00 50.00 478,700 0
24-Sep-2021 50.00 50.00 50.00 50.00 171,800 0
23-Sep-2021 50.00 50.00 50.00 50.00 163,500 0
22-Sep-2021 50.00 50.00 50.00 50.00 1,863,400 0
21-Sep-2021 50.00 50.00 50.00 50.00 1,278,900 0
20-Sep-2021 50.00 50.00 50.00 50.00 815,600 0
17-Sep-2021 50.00 50.00 50.00 50.00 3,401,400 0
16-Sep-2021 50.00 50.00 50.00 50.00 436,600 0
15-Sep-2021 50.00 50.00 50.00 50.00 262,500 0
14-Sep-2021 50.00 50.00 50.00 50.00 224,500 0
13-Sep-2021 50.00 50.00 50.00 50.00 3,400 0
10-Sep-2021 50.00 50.00 50.00 50.00 261,800 0
09-Sep-2021 50.00 50.00 50.00 50.00 166,100 0
08-Sep-2021 50.00 50.00 50.00 50.00 491,000 0
07-Sep-2021 50.00 50.00 50.00 50.00 36,900 0
06-Sep-2021 50.00 50.00 50.00 50.00 21,600 0
03-Sep-2021 50.00 50.00 50.00 50.00 27,700 0
02-Sep-2021 50.00 50.00 50.00 50.00 48,200 0
01-Sep-2021 50.00 50.00 50.00 50.00 373,300 0
31-Aug-2021 50.00 50.00 50.00 50.00 68,100 0
30-Aug-2021 50.00 50.00 50.00 50.00 101,000 0
27-Aug-2021 50.00 50.00 50.00 50.00 2,800 0
26-Aug-2021 50.00 50.00 50.00 50.00 7,700 0
25-Aug-2021 50.00 50.00 50.00 50.00 7,900 0
24-Aug-2021 50.00 50.00 50.00 50.00 34,600 0
23-Aug-2021 50.00 50.00 50.00 50.00 155,500 0
20-Aug-2021 50.00 50.00 50.00 50.00 79,700 0
19-Aug-2021 50.00 50.00 50.00 50.00 191,600 0
18-Aug-2021 50.00 50.00 50.00 50.00 182,700 0
16-Aug-2021 50.00 50.00 50.00 50.00 56,100 0
13-Aug-2021 50.00 50.00 50.00 50.00 243,000 0
12-Aug-2021 50.00 50.00 50.00 50.00 23,400 0
10-Aug-2021 50.00 50.00 50.00 50.00 1,400 0
09-Aug-2021 50.00 50.00 50.00 50.00 631,200 0