Price History - BIPI

Kembali ke Company
Ticker: BIPI
Company: PT Astrindo Nusantara Infrastruktur Tbk.
Date Open High Low Close Volume Value
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
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