Price History - BIPI

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