Price History - BIPI

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