PT Bank Ina Perdana Tbk (IDX:BINA)
Indonesia · Delayed Price · Currency is IDR 4,500.00
0.00 (0.00%)
Dec 24, 2025, 4:00 PM WIB
PT Bank Ina Perdana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 4,490.00 | 4,500.00 | 4,490.00 | 4,500.00 | 4,500.00 | - | 7,100 |
| Dec 23, 2025 | 4,490.00 | 4,500.00 | 4,420.00 | 4,500.00 | 4,500.00 | 0.22% | 6,900 |
| Dec 22, 2025 | 4,500.00 | 4,500.00 | 4,430.00 | 4,490.00 | 4,490.00 | - | 9,100 |
| Dec 19, 2025 | 4,490.00 | 4,490.00 | 4,440.00 | 4,490.00 | 4,490.00 | - | 8,200 |
| Dec 18, 2025 | 4,490.00 | 4,490.00 | 4,470.00 | 4,490.00 | 4,490.00 | 1.35% | 8,200 |
| Dec 17, 2025 | 4,400.00 | 4,490.00 | 4,400.00 | 4,430.00 | 4,430.00 | -1.34% | 20,700 |
| Dec 16, 2025 | 4,490.00 | 4,490.00 | 4,390.00 | 4,490.00 | 4,490.00 | -0.22% | 8,200 |
| Dec 15, 2025 | 4,490.00 | 4,500.00 | 4,490.00 | 4,500.00 | 4,500.00 | 0.22% | 9,000 |
| Dec 12, 2025 | 4,480.00 | 4,490.00 | 4,380.00 | 4,490.00 | 4,490.00 | 0.22% | 12,700 |
| Dec 11, 2025 | 4,370.00 | 4,490.00 | 4,340.00 | 4,480.00 | 4,480.00 | -0.22% | 1,009,700 |
| Dec 10, 2025 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | - | 10,200 |
| Dec 9, 2025 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | - | 6,600 |
| Dec 8, 2025 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | - | 5,500 |
| Dec 5, 2025 | 4,480.00 | 4,490.00 | 4,480.00 | 4,490.00 | 4,490.00 | 0.22% | 10,100 |
| Dec 4, 2025 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | -0.22% | 5,100 |
| Dec 3, 2025 | 4,480.00 | 4,490.00 | 4,480.00 | 4,490.00 | 4,490.00 | - | 5,200 |
| Dec 2, 2025 | 4,490.00 | 4,490.00 | 4,480.00 | 4,490.00 | 4,490.00 | - | 3,900 |
| Dec 1, 2025 | 4,480.00 | 4,490.00 | 4,480.00 | 4,490.00 | 4,490.00 | - | 2,500 |
| Nov 28, 2025 | 4,500.00 | 4,500.00 | 4,460.00 | 4,490.00 | 4,490.00 | - | 130,600 |
| Nov 27, 2025 | 4,420.00 | 4,490.00 | 4,420.00 | 4,490.00 | 4,490.00 | - | 4,900 |
| Nov 26, 2025 | 4,490.00 | 4,490.00 | 4,450.00 | 4,490.00 | 4,490.00 | - | 6,000 |
| Nov 25, 2025 | 4,420.00 | 4,490.00 | 4,420.00 | 4,490.00 | 4,490.00 | - | 5,100 |
| Nov 24, 2025 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | - | 5,000 |
| Nov 21, 2025 | 4,450.00 | 4,490.00 | 4,450.00 | 4,490.00 | 4,490.00 | - | 10,000 |
| Nov 20, 2025 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | - | 1,800 |
| Nov 19, 2025 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 0.22% | 1,800 |
| Nov 18, 2025 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | - | 1,001,200 |
| Nov 17, 2025 | 4,410.00 | 4,500.00 | 4,410.00 | 4,480.00 | 4,480.00 | -0.22% | 5,700 |
| Nov 14, 2025 | 4,440.00 | 4,500.00 | 4,430.00 | 4,490.00 | 4,490.00 | - | 9,400 |
| Nov 13, 2025 | 4,490.00 | 4,500.00 | 4,420.00 | 4,490.00 | 4,490.00 | - | 8,800 |
| Nov 12, 2025 | 4,500.00 | 4,500.00 | 4,360.00 | 4,490.00 | 4,490.00 | 0.22% | 20,900 |
| Nov 11, 2025 | 4,400.00 | 4,480.00 | 4,360.00 | 4,480.00 | 4,480.00 | 1.82% | 16,300 |
| Nov 10, 2025 | 4,420.00 | 4,450.00 | 4,330.00 | 4,400.00 | 4,400.00 | -2.22% | 39,000 |
| Nov 7, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 1,800 |
| Nov 6, 2025 | 4,510.00 | 4,510.00 | 4,470.00 | 4,500.00 | 4,500.00 | -0.22% | 1,900 |
| Nov 5, 2025 | 4,410.00 | 4,510.00 | 4,410.00 | 4,510.00 | 4,510.00 | - | 4,200 |
| Nov 4, 2025 | 4,500.00 | 4,510.00 | 4,500.00 | 4,510.00 | 4,510.00 | 0.22% | 5,600 |
| Nov 3, 2025 | 4,480.00 | 4,500.00 | 4,470.00 | 4,500.00 | 4,500.00 | 0.45% | 2,900 |
| Oct 31, 2025 | 4,490.00 | 4,510.00 | 4,480.00 | 4,480.00 | 4,480.00 | -0.44% | 722,600 |
| Oct 30, 2025 | 4,450.00 | 4,500.00 | 4,410.00 | 4,500.00 | 4,500.00 | 0.22% | 19,000 |
| Oct 29, 2025 | 4,330.00 | 4,490.00 | 4,320.00 | 4,490.00 | 4,490.00 | 3.94% | 42,700 |
| Oct 28, 2025 | 4,410.00 | 4,470.00 | 4,240.00 | 4,320.00 | 4,320.00 | -3.79% | 37,500 |
| Oct 27, 2025 | 4,410.00 | 4,490.00 | 4,410.00 | 4,490.00 | 4,490.00 | -0.22% | 2,800 |
| Oct 24, 2025 | 4,480.00 | 4,500.00 | 4,480.00 | 4,500.00 | 4,500.00 | - | 5,800 |
| Oct 23, 2025 | 4,490.00 | 4,500.00 | 4,430.00 | 4,500.00 | 4,500.00 | 0.22% | 10,900 |
| Oct 22, 2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,490.00 | 4,490.00 | - | 16,600 |
| Oct 21, 2025 | 4,470.00 | 4,500.00 | 4,470.00 | 4,490.00 | 4,490.00 | 0.45% | 3,000 |
| Oct 20, 2025 | 4,500.00 | 4,510.00 | 4,320.00 | 4,470.00 | 4,470.00 | -0.45% | 12,100 |
| Oct 17, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,490.00 | 4,490.00 | -0.44% | 10,500 |
| Oct 16, 2025 | 4,550.00 | 4,550.00 | 4,480.00 | 4,510.00 | 4,510.00 | 0.22% | 2,800 |