Price History - BIPI

Kembali ke Company
Ticker: BIPI
Company: PT Astrindo Nusantara Infrastruktur Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 153.00 153.00 143.00 143.00 262,514,700 0
15-Mar-2023 153.00 159.00 151.00 152.00 257,593,500 0
14-Mar-2023 161.00 163.00 153.00 153.00 302,644,700 0
13-Mar-2023 154.00 163.00 150.00 162.00 217,108,200 0
10-Mar-2023 156.00 158.00 154.00 154.00 680,990,300 0
09-Mar-2023 158.00 160.00 156.00 156.00 515,855,400 0
08-Mar-2023 162.00 163.00 157.00 157.00 450,433,300 0
07-Mar-2023 162.00 164.00 159.00 162.00 448,138,300 0
06-Mar-2023 156.00 165.00 153.00 160.00 469,535,100 0
03-Mar-2023 153.00 154.00 151.00 153.00 458,803,300 0
02-Mar-2023 159.00 159.00 151.00 153.00 540,028,600 0
01-Mar-2023 152.00 154.00 151.00 151.00 439,401,200 0
28-Feb-2023 152.00 153.00 150.00 151.00 638,235,500 0
27-Feb-2023 156.00 157.00 151.00 151.00 633,253,000 0
24-Feb-2023 156.00 156.00 153.00 154.00 435,740,300 0
23-Feb-2023 158.00 159.00 151.00 153.00 462,744,400 0
22-Feb-2023 155.00 161.00 155.00 157.00 463,294,200 0
21-Feb-2023 161.00 162.00 152.00 155.00 534,823,000 0
20-Feb-2023 163.00 166.00 159.00 161.00 365,193,300 0
17-Feb-2023 181.00 181.00 161.00 163.00 694,213,200 0
16-Feb-2023 171.00 175.00 169.00 173.00 435,726,000 0
15-Feb-2023 174.00 176.00 170.00 170.00 584,327,200 0
14-Feb-2023 174.00 184.00 170.00 172.00 831,219,300 0
13-Feb-2023 176.00 177.00 169.00 171.00 372,363,700 0
10-Feb-2023 168.00 179.00 166.00 172.00 503,098,100 0
09-Feb-2023 180.00 184.00 168.00 169.00 510,166,200 0
08-Feb-2023 180.00 186.00 179.00 180.00 437,138,200 0
07-Feb-2023 168.00 180.00 168.00 179.00 515,562,900 0
06-Feb-2023 167.00 169.00 163.00 168.00 407,501,300 0
03-Feb-2023 178.00 179.00 165.00 167.00 502,533,200 0
02-Feb-2023 175.00 177.00 174.00 177.00 282,246,700 0
01-Feb-2023 178.00 183.00 174.00 174.00 449,590,500 0
31-Jan-2023 152.00 181.00 149.00 178.00 953,127,200 0
30-Jan-2023 154.00 155.00 152.00 152.00 306,943,200 0
27-Jan-2023 154.00 156.00 150.00 153.00 381,423,200 0
26-Jan-2023 149.00 158.00 147.00 154.00 521,643,600 0
25-Jan-2023 148.00 149.00 145.00 149.00 163,940,500 0
24-Jan-2023 145.00 149.00 144.00 148.00 287,634,100 0
20-Jan-2023 149.00 149.00 138.00 145.00 259,496,100 0
19-Jan-2023 150.00 152.00 147.00 148.00 254,193,100 0
18-Jan-2023 152.00 155.00 151.00 151.00 266,733,300 0
17-Jan-2023 158.00 158.00 149.00 152.00 358,721,800 0
16-Jan-2023 153.00 158.00 153.00 157.00 288,617,200 0
13-Jan-2023 150.00 155.00 149.00 153.00 257,706,400 0
12-Jan-2023 158.00 158.00 150.00 150.00 236,527,200 0
11-Jan-2023 157.00 159.00 155.00 158.00 273,106,100 0
10-Jan-2023 156.00 157.00 152.00 156.00 205,067,600 0
09-Jan-2023 153.00 155.00 151.00 153.00 240,421,700 0
06-Jan-2023 151.00 154.00 146.00 153.00 130,847,900 0
05-Jan-2023 162.00 162.00 151.00 151.00 412,765,200 0
04-Jan-2023 164.00 166.00 162.00 162.00 166,351,000 0
03-Jan-2023 164.00 168.00 164.00 164.00 170,645,700 0
02-Jan-2023 162.00 164.00 156.00 164.00 62,896,000 0
30-Dec-2022 161.00 164.00 158.00 158.00 54,236,500 0
29-Dec-2022 163.00 163.00 153.00 162.00 177,239,600 0
28-Dec-2022 165.00 165.00 160.00 163.00 54,879,100 0
27-Dec-2022 165.00 167.00 163.00 163.00 38,093,600 0
26-Dec-2022 163.00 166.00 162.00 165.00 65,162,300 0
23-Dec-2022 162.00 165.00 161.00 163.00 26,801,200 0
22-Dec-2022 159.00 165.00 159.00 162.00 62,158,800 0
21-Dec-2022 163.00 164.00 156.00 161.00 346,405,600 0
20-Dec-2022 173.00 177.00 162.00 163.00 560,804,800 0
19-Dec-2022 182.00 182.00 173.00 174.00 492,125,300 0
16-Dec-2022 181.00 185.00 176.00 182.00 1,064,568,900 0
15-Dec-2022 184.00 185.00 171.00 183.00 1,089,626,800 0
14-Dec-2022 188.00 190.00 182.00 183.00 873,637,800 0
13-Dec-2022 192.00 194.00 188.00 188.00 782,856,100 0
12-Dec-2022 188.00 194.00 187.00 192.00 969,411,100 0
09-Dec-2022 185.00 192.00 180.00 187.00 1,076,268,900 0
08-Dec-2022 176.00 186.00 169.00 185.00 991,499,100 0
07-Dec-2022 174.00 178.00 169.00 177.00 732,236,600 0
06-Dec-2022 181.00 183.00 174.00 174.00 811,420,700 0
05-Dec-2022 184.00 186.00 181.00 181.00 744,816,800 0
02-Dec-2022 183.00 185.00 178.00 183.00 871,952,700 0
01-Dec-2022 186.00 188.00 181.00 182.00 724,040,900 0
30-Nov-2022 183.00 187.00 178.00 186.00 2,075,750,800 0
29-Nov-2022 175.00 185.00 173.00 182.00 799,384,200 0
28-Nov-2022 175.00 178.00 168.00 174.00 752,276,800 0
25-Nov-2022 170.00 179.00 167.00 175.00 856,929,600 0
24-Nov-2022 181.00 184.00 172.00 172.00 1,096,718,500 0
23-Nov-2022 178.00 182.00 172.00 180.00 1,080,120,700 0
22-Nov-2022 161.00 180.00 161.00 178.00 1,388,067,700 0
21-Nov-2022 155.00 163.00 154.00 160.00 1,356,847,100 0
18-Nov-2022 145.00 159.00 145.00 153.00 1,327,455,000 0
17-Nov-2022 148.00 150.00 144.00 145.00 840,428,900 0
16-Nov-2022 150.00 150.00 144.00 147.00 760,396,500 0
15-Nov-2022 143.00 150.00 138.00 149.00 1,051,390,800 0
14-Nov-2022 146.00 152.00 140.00 143.00 893,013,000 0
11-Nov-2022 140.00 149.00 140.00 145.00 1,267,300,200 0
10-Nov-2022 136.00 137.00 132.00 137.00 1,082,235,000 0
09-Nov-2022 135.00 138.00 134.00 136.00 826,980,800 0
08-Nov-2022 141.00 143.00 135.00 136.00 1,061,615,800 0
07-Nov-2022 134.00 145.00 134.00 140.00 1,206,633,900 0
04-Nov-2022 131.00 135.00 130.00 133.00 991,460,200 0
03-Nov-2022 132.00 134.00 129.00 131.00 810,614,000 0
02-Nov-2022 135.00 137.00 131.00 132.00 887,987,700 0
01-Nov-2022 134.00 137.00 132.00 133.00 1,004,834,800 0
31-Oct-2022 135.00 138.00 130.00 135.00 885,810,800 0
28-Oct-2022 142.00 142.00 133.00 135.00 995,027,200 0
27-Oct-2022 145.00 147.00 138.00 139.00 881,093,400 0