Price History - BIPI

Kembali ke Company
Ticker: BIPI
Company: PT Astrindo Nusantara Infrastruktur Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 116.00 116.00 105.00 108.00 30,452,900 0
25-Aug-2023 115.00 115.00 101.00 108.00 243,307,600 0
24-Aug-2023 116.00 116.00 113.00 114.00 20,613,700 0
23-Aug-2023 117.00 117.00 114.00 114.00 23,982,800 0
22-Aug-2023 119.00 119.00 115.00 116.00 10,384,000 0
21-Aug-2023 118.00 119.00 114.00 117.00 57,135,600 0
18-Aug-2023 117.00 117.00 114.00 116.00 18,093,400 0
16-Aug-2023 116.00 117.00 113.00 116.00 38,949,600 0
15-Aug-2023 118.00 118.00 115.00 116.00 20,764,400 0
14-Aug-2023 116.00 117.00 112.00 116.00 74,009,200 0
11-Aug-2023 119.00 119.00 115.00 116.00 9,750,200 0
10-Aug-2023 116.00 120.00 113.00 117.00 47,919,500 0
09-Aug-2023 119.00 119.00 111.00 115.00 115,988,100 0
08-Aug-2023 122.00 122.00 116.00 117.00 125,333,900 0
07-Aug-2023 121.00 122.00 118.00 119.00 34,152,900 0
04-Aug-2023 120.00 120.00 116.00 120.00 79,732,000 0
03-Aug-2023 121.00 121.00 118.00 119.00 55,365,400 0
02-Aug-2023 119.00 122.00 116.00 119.00 105,005,500 0
01-Aug-2023 131.00 131.00 119.00 119.00 397,176,900 0
31-Jul-2023 132.00 136.00 128.00 130.00 395,459,000 0
28-Jul-2023 131.00 133.00 130.00 132.00 374,224,000 0
27-Jul-2023 128.00 131.00 127.00 131.00 346,949,100 0
26-Jul-2023 131.00 133.00 128.00 129.00 305,445,000 0
25-Jul-2023 138.00 138.00 130.00 130.00 420,076,400 0
24-Jul-2023 125.00 137.00 125.00 134.00 532,598,300 0
21-Jul-2023 125.00 127.00 123.00 125.00 323,806,000 0
20-Jul-2023 124.00 125.00 121.00 124.00 188,289,700 0
18-Jul-2023 124.00 127.00 122.00 123.00 252,531,600 0
17-Jul-2023 118.00 126.00 118.00 124.00 258,932,100 0
14-Jul-2023 119.00 120.00 116.00 119.00 277,834,700 0
13-Jul-2023 123.00 123.00 118.00 119.00 395,957,800 0
12-Jul-2023 124.00 125.00 120.00 121.00 381,940,200 0
11-Jul-2023 126.00 126.00 123.00 125.00 362,211,100 0
10-Jul-2023 127.00 127.00 121.00 125.00 436,568,100 0
07-Jul-2023 127.00 128.00 125.00 126.00 434,158,400 0
06-Jul-2023 130.00 131.00 126.00 127.00 374,009,100 0
05-Jul-2023 131.00 131.00 128.00 130.00 342,519,700 0
04-Jul-2023 130.00 131.00 129.00 130.00 343,652,500 0
03-Jul-2023 132.00 133.00 129.00 131.00 457,776,500 0
27-Jun-2023 132.00 134.00 130.00 132.00 258,122,100 0
26-Jun-2023 135.00 135.00 131.00 132.00 325,360,100 0
23-Jun-2023 136.00 137.00 132.00 134.00 206,854,400 0
22-Jun-2023 131.00 135.00 131.00 134.00 251,047,300 0
21-Jun-2023 136.00 136.00 132.00 133.00 271,797,200 0
20-Jun-2023 137.00 137.00 133.00 134.00 321,680,300 0
19-Jun-2023 137.00 137.00 132.00 135.00 203,334,200 0
16-Jun-2023 136.00 137.00 134.00 135.00 192,391,100 0
15-Jun-2023 143.00 143.00 134.00 136.00 261,780,600 0
14-Jun-2023 143.00 143.00 137.00 138.00 290,256,200 0
13-Jun-2023 140.00 141.00 137.00 139.00 226,257,800 0
12-Jun-2023 141.00 145.00 139.00 140.00 192,521,700 0
09-Jun-2023 140.00 145.00 139.00 141.00 259,737,100 0
08-Jun-2023 139.00 141.00 136.00 140.00 275,000,900 0
07-Jun-2023 141.00 141.00 137.00 137.00 206,157,000 0
06-Jun-2023 145.00 145.00 138.00 141.00 206,161,100 0
05-Jun-2023 142.00 145.00 139.00 141.00 96,891,300 0
31-May-2023 142.00 142.00 139.00 141.00 167,235,800 0
30-May-2023 145.00 145.00 139.00 143.00 107,785,900 0
29-May-2023 142.00 142.00 138.00 141.00 59,936,100 0
26-May-2023 141.00 142.00 139.00 141.00 138,254,600 0
25-May-2023 144.00 145.00 140.00 140.00 91,045,900 0
24-May-2023 146.00 146.00 143.00 145.00 120,562,500 0
23-May-2023 146.00 146.00 142.00 145.00 97,069,600 0
22-May-2023 146.00 148.00 142.00 143.00 203,741,500 0
19-May-2023 141.00 141.00 138.00 141.00 76,530,600 0
17-May-2023 142.00 143.00 139.00 141.00 105,746,000 0
16-May-2023 141.00 144.00 139.00 140.00 106,644,900 0
15-May-2023 145.00 148.00 141.00 142.00 80,583,400 0
12-May-2023 150.00 150.00 144.00 144.00 119,727,900 0
11-May-2023 150.00 150.00 145.00 147.00 90,467,400 0
10-May-2023 148.00 153.00 148.00 150.00 55,465,600 0
09-May-2023 148.00 148.00 146.00 147.00 39,759,700 0
08-May-2023 142.00 152.00 142.00 147.00 54,300,400 0
05-May-2023 145.00 148.00 141.00 145.00 107,646,700 0
04-May-2023 145.00 148.00 143.00 144.00 100,493,700 0
03-May-2023 150.00 150.00 144.00 145.00 40,987,900 0
02-May-2023 147.00 150.00 146.00 147.00 17,673,900 0
28-Apr-2023 146.00 151.00 145.00 147.00 46,369,400 0
27-Apr-2023 156.00 156.00 144.00 145.00 53,458,500 0
26-Apr-2023 142.00 150.00 138.00 150.00 42,432,400 0
18-Apr-2023 139.00 141.00 136.00 138.00 16,875,500 0
17-Apr-2023 142.00 142.00 135.00 138.00 22,501,200 0
14-Apr-2023 141.00 144.00 137.00 138.00 24,536,800 0
13-Apr-2023 144.00 144.00 141.00 141.00 12,238,900 0
12-Apr-2023 148.00 150.00 141.00 142.00 50,192,300 0
11-Apr-2023 151.00 151.00 147.00 148.00 30,604,300 0
10-Apr-2023 152.00 154.00 147.00 147.00 43,548,400 0
06-Apr-2023 159.00 160.00 150.00 151.00 53,961,500 0
05-Apr-2023 163.00 164.00 156.00 157.00 114,293,200 0
04-Apr-2023 150.00 169.00 146.00 164.00 473,386,800 0
03-Apr-2023 151.00 152.00 144.00 147.00 45,394,000 0
31-Mar-2023 142.00 150.00 139.00 150.00 43,220,300 0
30-Mar-2023 148.00 152.00 141.00 141.00 82,526,600 0
29-Mar-2023 140.00 148.00 139.00 148.00 58,895,900 0
28-Mar-2023 133.00 140.00 131.00 139.00 41,895,400 0
27-Mar-2023 140.00 140.00 132.00 132.00 62,819,500 0
24-Mar-2023 141.00 144.00 137.00 137.00 59,100,400 0
21-Mar-2023 144.00 146.00 140.00 140.00 267,514,600 0
20-Mar-2023 146.00 147.00 142.00 143.00 161,832,100 0
17-Mar-2023 147.00 147.00 143.00 146.00 254,228,000 0