Price History - BIPI

Kembali ke Company
Ticker: BIPI
Company: PT Astrindo Nusantara Infrastruktur Tbk.
Date Open High Low Close Volume Value
18-May-2026 220.00 234.00 206.00 224.00 1,705,185,900 0
15-May-2026 220.00 220.00 220.00 220.00 0 0
14-May-2026 220.00 220.00 220.00 220.00 0 0
13-May-2026 197.00 230.00 195.00 220.00 1,572,694,600 0
12-May-2026 208.00 208.00 193.00 198.00 761,177,100 0
11-May-2026 216.00 222.00 199.00 204.00 1,046,406,600 0
08-May-2026 242.00 242.00 212.00 214.00 850,845,200 0
07-May-2026 254.00 260.00 240.00 242.00 555,907,200 0
06-May-2026 252.00 262.00 248.00 254.00 882,909,000 0
05-May-2026 236.00 248.00 234.00 246.00 379,504,400 0
04-May-2026 244.00 250.00 238.00 238.00 359,597,100 0
30-Apr-2026 254.00 254.00 230.00 240.00 824,586,700 0
29-Apr-2026 246.00 260.00 242.00 252.00 706,606,400 0
28-Apr-2026 246.00 254.00 234.00 246.00 803,798,700 0
27-Apr-2026 260.00 266.00 244.00 246.00 719,283,500 0
24-Apr-2026 282.00 288.00 254.00 256.00 1,516,847,000 0
23-Apr-2026 290.00 302.00 282.00 288.00 1,525,919,900 0
22-Apr-2026 286.00 296.00 278.00 294.00 659,482,600 0
21-Apr-2026 272.00 288.00 266.00 286.00 772,417,900 0
20-Apr-2026 274.00 284.00 264.00 270.00 685,389,800 0
17-Apr-2026 292.00 294.00 276.00 278.00 686,395,400 0
16-Apr-2026 282.00 304.00 280.00 290.00 2,228,585,600 0
15-Apr-2026 282.00 282.00 268.00 278.00 1,065,024,700 0
14-Apr-2026 268.00 282.00 260.00 276.00 1,758,029,800 0
13-Apr-2026 244.00 264.00 240.00 260.00 1,304,714,300 0
10-Apr-2026 252.00 264.00 248.00 252.00 1,477,581,300 0
09-Apr-2026 234.00 256.00 228.00 250.00 1,655,962,900 0
08-Apr-2026 238.00 244.00 220.00 238.00 1,899,094,600 0
07-Apr-2026 218.00 224.00 206.00 210.00 912,495,700 0
06-Apr-2026 195.00 224.00 191.00 220.00 1,529,149,600 0
02-Apr-2026 202.00 208.00 195.00 196.00 968,104,200 0
01-Apr-2026 186.00 214.00 185.00 214.00 1,653,491,600 0
31-Mar-2026 195.00 198.00 180.00 180.00 971,228,300 0
30-Mar-2026 193.00 197.00 184.00 193.00 1,027,027,000 0
27-Mar-2026 199.00 204.00 195.00 200.00 331,042,900 0
26-Mar-2026 214.00 216.00 198.00 199.00 622,190,500 0
25-Mar-2026 195.00 216.00 189.00 214.00 1,157,699,400 0
17-Mar-2026 200.00 212.00 194.00 195.00 1,103,611,400 0
16-Mar-2026 208.00 212.00 193.00 195.00 1,254,103,900 0
13-Mar-2026 214.00 224.00 202.00 208.00 1,266,874,600 0
12-Mar-2026 236.00 240.00 214.00 216.00 1,204,777,200 0
11-Mar-2026 246.00 246.00 224.00 234.00 1,049,811,800 0
10-Mar-2026 260.00 262.00 238.00 244.00 1,880,773,300 0
09-Mar-2026 246.00 264.00 230.00 244.00 2,486,880,600 0
06-Mar-2026 266.00 282.00 260.00 268.00 2,023,234,500 0
05-Mar-2026 278.00 306.00 266.00 272.00 4,589,161,200 0
04-Mar-2026 286.00 286.00 250.00 260.00 2,440,856,100 0
03-Mar-2026 280.00 298.00 274.00 286.00 2,458,091,200 0
02-Mar-2026 282.00 304.00 270.00 270.00 2,158,918,300 0
27-Feb-2026 302.00 306.00 278.00 294.00 1,747,328,700 0
26-Feb-2026 320.00 342.00 290.00 310.00 5,112,264,400 0
25-Feb-2026 280.00 332.00 268.00 318.00 6,979,053,900 0
24-Feb-2026 278.00 296.00 258.00 270.00 4,654,768,100 0
23-Feb-2026 232.00 278.00 232.00 274.00 4,336,428,100 0
20-Feb-2026 234.00 252.00 228.00 228.00 2,794,591,500 0
19-Feb-2026 236.00 244.00 214.00 244.00 4,589,940,400 0
18-Feb-2026 169.00 226.00 166.00 226.00 3,502,364,200 0
13-Feb-2026 167.00 177.00 162.00 168.00 1,339,557,900 0
12-Feb-2026 172.00 179.00 165.00 169.00 998,927,600 0
11-Feb-2026 155.00 188.00 152.00 171.00 3,969,073,700 0
10-Feb-2026 131.00 152.00 130.00 152.00 1,300,458,000 0
09-Feb-2026 129.00 133.00 117.00 131.00 866,479,700 0
06-Feb-2026 130.00 138.00 121.00 124.00 1,143,370,000 0
05-Feb-2026 127.00 151.00 126.00 141.00 3,155,579,900 0
04-Feb-2026 152.00 157.00 136.00 136.00 3,073,371,500 0
03-Feb-2026 142.00 170.00 142.00 160.00 5,863,700,700 0
02-Feb-2026 190.00 190.00 167.00 167.00 240,736,100 0
30-Jan-2026 196.00 196.00 196.00 196.00 383,314,900 0
29-Jan-2026 179.00 179.00 179.00 179.00 61,080,500 0
28-Jan-2026 198.00 198.00 198.00 198.00 59,668,400 0
27-Jan-2026 210.00 220.00 210.00 220.00 275,081,800 0
26-Jan-2026 240.00 240.00 210.00 210.00 344,075,600 0
23-Jan-2026 200.00 230.00 200.00 230.00 1,169,142,100 0
22-Jan-2026 222.00 222.00 222.00 222.00 972,129,100 0
21-Jan-2026 202.00 202.00 202.00 202.00 0 0
20-Jan-2026 202.00 202.00 202.00 202.00 0 0
19-Jan-2026 202.00 202.00 202.00 202.00 0 0
15-Jan-2026 202.00 202.00 202.00 202.00 0 0
14-Jan-2026 202.00 202.00 202.00 202.00 0 0
13-Jan-2026 202.00 202.00 202.00 202.00 0 0
12-Jan-2026 202.00 202.00 202.00 202.00 0 0
09-Jan-2026 195.00 228.00 190.00 202.00 3,512,355,200 0
08-Jan-2026 180.00 180.00 180.00 180.00 0 0
07-Jan-2026 160.00 198.00 147.00 180.00 5,244,314,500 0
06-Jan-2026 136.00 167.00 131.00 167.00 3,768,939,700 0
05-Jan-2026 93.00 124.00 92.00 124.00 2,833,196,900 0
02-Jan-2026 86.00 94.00 86.00 92.00 286,715,500 0
30-Dec-2025 89.00 89.00 86.00 86.00 48,323,600 0
29-Dec-2025 84.00 88.00 83.00 88.00 79,786,500 0
24-Dec-2025 86.00 86.00 83.00 85.00 121,889,800 0
23-Dec-2025 87.00 87.00 85.00 86.00 86,111,800 0
22-Dec-2025 88.00 88.00 86.00 87.00 180,608,400 0
19-Dec-2025 90.00 90.00 87.00 87.00 208,760,700 0
18-Dec-2025 92.00 93.00 89.00 89.00 280,074,100 0
17-Dec-2025 89.00 97.00 88.00 92.00 641,068,700 0
16-Dec-2025 88.00 90.00 87.00 88.00 107,428,000 0
15-Dec-2025 89.00 90.00 86.00 87.00 273,545,900 0
12-Dec-2025 86.00 91.00 85.00 89.00 207,597,100 0
11-Dec-2025 89.00 89.00 86.00 86.00 230,848,600 0
10-Dec-2025 91.00 91.00 87.00 88.00 386,997,900 0