Price History - BIPI

Kembali ke Company
Ticker: BIPI
Company: PT Astrindo Nusantara Infrastruktur Tbk.
Date Open High Low Close Volume Value
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
01-Nov-2023 120.00 121.00 111.00 112.00 379,851,500 0
31-Oct-2023 121.00 121.00 113.00 115.00 355,531,200 0
30-Oct-2023 113.00 121.00 113.00 120.00 443,726,100 0
27-Oct-2023 109.00 113.00 109.00 113.00 388,037,100 0
26-Oct-2023 110.00 114.00 110.00 111.00 346,132,100 0
25-Oct-2023 109.00 114.00 109.00 112.00 232,480,300 0
24-Oct-2023 108.00 114.00 108.00 112.00 254,786,200 0
23-Oct-2023 109.00 114.00 109.00 112.00 231,215,900 0
20-Oct-2023 113.00 114.00 110.00 113.00 256,270,900 0
19-Oct-2023 112.00 113.00 109.00 112.00 308,708,100 0
18-Oct-2023 112.00 112.00 109.00 111.00 175,632,000 0
17-Oct-2023 111.00 111.00 107.00 110.00 147,893,600 0
16-Oct-2023 115.00 115.00 107.00 108.00 147,496,400 0
13-Oct-2023 115.00 115.00 109.00 111.00 201,388,500 0
12-Oct-2023 113.00 114.00 112.00 113.00 248,080,300 0
11-Oct-2023 115.00 115.00 112.00 112.00 110,498,600 0
10-Oct-2023 116.00 118.00 114.00 114.00 175,270,200 0
09-Oct-2023 109.00 118.00 107.00 115.00 296,400,700 0
06-Oct-2023 107.00 109.00 107.00 109.00 293,075,300 0
05-Oct-2023 111.00 112.00 107.00 109.00 96,755,000 0
04-Oct-2023 110.00 110.00 103.00 109.00 175,008,900 0
03-Oct-2023 111.00 111.00 107.00 109.00 93,561,000 0
02-Oct-2023 115.00 115.00 108.00 110.00 236,794,300 0
29-Sep-2023 113.00 115.00 111.00 112.00 197,539,800 0
27-Sep-2023 116.00 116.00 112.00 112.00 43,134,100 0
26-Sep-2023 112.00 116.00 112.00 114.00 141,054,200 0
25-Sep-2023 112.00 114.00 109.00 112.00 152,989,800 0
22-Sep-2023 113.00 114.00 111.00 111.00 148,673,500 0
21-Sep-2023 115.00 117.00 113.00 113.00 63,432,400 0
20-Sep-2023 117.00 119.00 114.00 114.00 90,187,900 0
19-Sep-2023 113.00 117.00 110.00 114.00 243,978,500 0
18-Sep-2023 112.00 122.00 110.00 112.00 318,888,400 0
15-Sep-2023 111.00 115.00 105.00 111.00 267,631,800 0
14-Sep-2023 111.00 111.00 105.00 105.00 103,831,800 0
13-Sep-2023 108.00 109.00 104.00 108.00 181,190,300 0
12-Sep-2023 109.00 110.00 104.00 106.00 122,627,100 0
11-Sep-2023 108.00 109.00 106.00 108.00 82,959,500 0
08-Sep-2023 110.00 111.00 103.00 107.00 175,569,100 0
07-Sep-2023 111.00 112.00 108.00 109.00 121,556,000 0
06-Sep-2023 109.00 112.00 109.00 110.00 88,879,400 0
05-Sep-2023 108.00 112.00 108.00 109.00 91,375,700 0
04-Sep-2023 107.00 112.00 107.00 111.00 59,090,000 0
01-Sep-2023 103.00 110.00 102.00 106.00 116,430,700 0
31-Aug-2023 109.00 110.00 102.00 102.00 60,450,200 0
30-Aug-2023 109.00 109.00 104.00 107.00 58,094,900 0
29-Aug-2023 109.00 109.00 104.00 106.00 44,494,600 0