Price History - BIPI

Kembali ke Company
Ticker: BIPI
Company: PT Astrindo Nusantara Infrastruktur Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 76.00 84.00 73.00 84.00 62,073,800 0
01-Apr-2024 81.00 89.00 59.00 76.00 46,719,500 0
28-Mar-2024 82.00 82.00 82.00 82.00 0 0
27-Mar-2024 82.00 82.00 82.00 82.00 0 0
26-Mar-2024 82.00 82.00 82.00 82.00 0 0
25-Mar-2024 82.00 82.00 82.00 82.00 0 0
22-Mar-2024 82.00 82.00 82.00 82.00 0 0
21-Mar-2024 82.00 82.00 82.00 82.00 0 0
20-Mar-2024 82.00 82.00 82.00 82.00 0 0
19-Mar-2024 82.00 82.00 82.00 82.00 0 0
18-Mar-2024 82.00 82.00 82.00 82.00 0 0
15-Mar-2024 82.00 82.00 82.00 82.00 0 0
14-Mar-2024 82.00 82.00 82.00 82.00 0 0
13-Mar-2024 82.00 82.00 82.00 82.00 0 0
08-Mar-2024 82.00 82.00 82.00 82.00 0 0
07-Mar-2024 82.00 82.00 82.00 82.00 0 0
06-Mar-2024 82.00 82.00 82.00 82.00 0 0
05-Mar-2024 82.00 82.00 82.00 82.00 0 0
04-Mar-2024 82.00 82.00 82.00 82.00 0 0
01-Mar-2024 82.00 82.00 82.00 82.00 0 0
29-Feb-2024 79.00 82.00 73.00 82.00 150,361,200 0
28-Feb-2024 85.00 85.00 70.00 80.00 192,721,600 0
27-Feb-2024 89.00 90.00 76.00 88.00 484,725,500 0
26-Feb-2024 94.00 95.00 92.00 93.00 312,942,300 0
23-Feb-2024 95.00 96.00 92.00 94.00 332,862,600 0
22-Feb-2024 92.00 97.00 92.00 95.00 448,569,800 0
21-Feb-2024 94.00 94.00 92.00 93.00 319,805,600 0
20-Feb-2024 92.00 96.00 92.00 94.00 278,668,700 0
19-Feb-2024 92.00 94.00 90.00 94.00 348,894,300 0
16-Feb-2024 91.00 92.00 85.00 92.00 206,691,100 0
15-Feb-2024 93.00 94.00 90.00 91.00 144,167,000 0
13-Feb-2024 93.00 94.00 92.00 93.00 282,597,000 0
12-Feb-2024 98.00 98.00 93.00 93.00 203,547,000 0
07-Feb-2024 94.00 97.00 93.00 95.00 348,098,100 0
06-Feb-2024 93.00 95.00 91.00 94.00 245,193,100 0
05-Feb-2024 92.00 94.00 90.00 93.00 224,597,700 0
02-Feb-2024 87.00 92.00 85.00 92.00 202,954,300 0
01-Feb-2024 92.00 92.00 84.00 87.00 337,817,400 0
31-Jan-2024 93.00 93.00 89.00 92.00 216,586,400 0
30-Jan-2024 92.00 94.00 91.00 92.00 234,293,700 0
29-Jan-2024 93.00 95.00 92.00 92.00 184,247,700 0
26-Jan-2024 94.00 96.00 92.00 93.00 262,318,700 0
25-Jan-2024 95.00 95.00 92.00 94.00 204,422,600 0
24-Jan-2024 93.00 94.00 90.00 93.00 203,395,900 0
23-Jan-2024 93.00 94.00 91.00 93.00 226,860,100 0
22-Jan-2024 93.00 94.00 90.00 93.00 146,847,200 0
19-Jan-2024 99.00 99.00 92.00 92.00 194,893,800 0
18-Jan-2024 97.00 97.00 93.00 96.00 160,764,500 0
17-Jan-2024 98.00 100.00 95.00 96.00 146,510,700 0
16-Jan-2024 98.00 98.00 96.00 98.00 150,752,600 0
15-Jan-2024 96.00 98.00 92.00 98.00 197,137,400 0
12-Jan-2024 99.00 100.00 92.00 96.00 217,011,300 0
11-Jan-2024 101.00 101.00 98.00 99.00 255,631,300 0
10-Jan-2024 101.00 102.00 100.00 100.00 223,469,900 0
09-Jan-2024 102.00 104.00 99.00 100.00 477,798,300 0
08-Jan-2024 108.00 109.00 101.00 102.00 223,334,400 0
05-Jan-2024 105.00 108.00 104.00 107.00 373,596,400 0
04-Jan-2024 106.00 107.00 104.00 104.00 223,977,500 0
03-Jan-2024 106.00 106.00 103.00 106.00 329,397,700 0
02-Jan-2024 106.00 107.00 102.00 104.00 300,042,500 0
29-Dec-2023 100.00 106.00 100.00 105.00 370,641,500 0
28-Dec-2023 100.00 102.00 98.00 101.00 310,151,800 0
27-Dec-2023 101.00 102.00 99.00 99.00 169,972,700 0
22-Dec-2023 101.00 102.00 100.00 101.00 224,647,100 0
21-Dec-2023 100.00 101.00 99.00 101.00 42,578,500 0
20-Dec-2023 100.00 101.00 99.00 100.00 204,657,700 0
19-Dec-2023 101.00 103.00 100.00 101.00 164,816,000 0
18-Dec-2023 101.00 102.00 99.00 101.00 174,301,900 0
15-Dec-2023 102.00 103.00 100.00 101.00 254,458,900 0
14-Dec-2023 101.00 103.00 100.00 101.00 600,839,300 0
13-Dec-2023 101.00 102.00 100.00 101.00 389,459,900 0
12-Dec-2023 102.00 102.00 100.00 101.00 335,483,800 0
11-Dec-2023 104.00 104.00 100.00 101.00 626,310,500 0
08-Dec-2023 105.00 106.00 101.00 104.00 582,602,200 0
07-Dec-2023 111.00 111.00 102.00 104.00 273,274,500 0
06-Dec-2023 109.00 109.00 105.00 106.00 541,647,800 0
05-Dec-2023 112.00 113.00 107.00 108.00 494,277,800 0
04-Dec-2023 112.00 114.00 110.00 112.00 402,921,900 0
01-Dec-2023 113.00 113.00 111.00 112.00 202,570,700 0
30-Nov-2023 114.00 115.00 112.00 113.00 492,345,100 0
29-Nov-2023 114.00 114.00 111.00 112.00 453,506,100 0
28-Nov-2023 109.00 116.00 108.00 113.00 527,028,200 0
27-Nov-2023 108.00 109.00 107.00 108.00 340,470,400 0
24-Nov-2023 108.00 108.00 106.00 107.00 411,819,400 0
23-Nov-2023 110.00 110.00 106.00 107.00 458,845,500 0
22-Nov-2023 114.00 114.00 108.00 109.00 398,037,100 0
21-Nov-2023 113.00 115.00 110.00 112.00 343,786,900 0
20-Nov-2023 108.00 113.00 108.00 112.00 350,713,200 0
17-Nov-2023 108.00 110.00 107.00 110.00 437,585,300 0
16-Nov-2023 109.00 109.00 106.00 108.00 317,954,600 0
15-Nov-2023 109.00 110.00 106.00 108.00 374,276,200 0
14-Nov-2023 108.00 111.00 107.00 108.00 372,869,100 0
13-Nov-2023 107.00 108.00 104.00 108.00 448,195,600 0
10-Nov-2023 106.00 108.00 105.00 107.00 608,294,700 0
09-Nov-2023 107.00 108.00 105.00 107.00 376,302,800 0
08-Nov-2023 109.00 109.00 105.00 108.00 431,799,800 0
07-Nov-2023 109.00 111.00 106.00 108.00 308,326,000 0
06-Nov-2023 110.00 113.00 109.00 111.00 325,342,900 0
03-Nov-2023 111.00 115.00 108.00 112.00 402,092,400 0
02-Nov-2023 113.00 114.00 110.00 113.00 534,676,100 0