Price History - BIPI

Kembali ke Company
Ticker: BIPI
Company: PT Astrindo Nusantara Infrastruktur Tbk.
Date Open High Low Close Volume Value
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
06-Aug-2021 50.00 50.00 50.00 50.00 12,800 0
05-Aug-2021 50.00 50.00 50.00 50.00 5,500 0
04-Aug-2021 50.00 50.00 50.00 50.00 130,800 0
03-Aug-2021 50.00 50.00 50.00 50.00 36,000 0
02-Aug-2021 50.00 50.00 50.00 50.00 33,800 0
30-Jul-2021 50.00 50.00 50.00 50.00 119,500 0
29-Jul-2021 50.00 50.00 50.00 50.00 20,200 0
28-Jul-2021 50.00 50.00 50.00 50.00 62,800 0
27-Jul-2021 50.00 50.00 50.00 50.00 3,900 0
26-Jul-2021 50.00 50.00 50.00 50.00 60,100 0
23-Jul-2021 50.00 50.00 50.00 50.00 13,900 0
22-Jul-2021 50.00 50.00 50.00 50.00 48,600 0
21-Jul-2021 50.00 50.00 50.00 50.00 700 0
19-Jul-2021 50.00 50.00 50.00 50.00 433,800 0
16-Jul-2021 50.00 50.00 50.00 50.00 29,100 0
15-Jul-2021 50.00 50.00 50.00 50.00 50,100 0
14-Jul-2021 50.00 50.00 50.00 50.00 27,300 0
13-Jul-2021 50.00 50.00 50.00 50.00 5,500 0
12-Jul-2021 50.00 50.00 50.00 50.00 23,100 0
09-Jul-2021 50.00 50.00 50.00 50.00 48,600 0
08-Jul-2021 50.00 50.00 50.00 50.00 912,600 0
07-Jul-2021 50.00 50.00 50.00 50.00 120,000 0
06-Jul-2021 50.00 50.00 50.00 50.00 9,700 0
05-Jul-2021 50.00 50.00 50.00 50.00 18,900 0
02-Jul-2021 50.00 50.00 50.00 50.00 25,900 0
01-Jul-2021 50.00 50.00 50.00 50.00 186,000 0
30-Jun-2021 50.00 50.00 50.00 50.00 67,300 0
29-Jun-2021 50.00 50.00 50.00 50.00 14,500 0
28-Jun-2021 50.00 50.00 50.00 50.00 11,800 0
25-Jun-2021 50.00 50.00 50.00 50.00 36,000 0
24-Jun-2021 50.00 50.00 50.00 50.00 133,400 0
23-Jun-2021 50.00 50.00 50.00 50.00 18,300 0
22-Jun-2021 50.00 50.00 50.00 50.00 19,900 0
21-Jun-2021 50.00 50.00 50.00 50.00 9,300 0