PT Bank Ina Perdana Tbk (IDX:BINA)
Indonesia · Delayed Price · Currency is IDR 4,210.00
-10.00 (-0.24%)
Apr 14, 2026, 4:00 PM WIB
PT Bank Ina Perdana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 4,220.00 | 4,250.00 | 4,170.00 | 4,210.00 | 4,210.00 | -0.24% | 93,200 |
| Apr 13, 2026 | 4,220.00 | 4,330.00 | 4,170.00 | 4,220.00 | 4,220.00 | -2.99% | 241,800 |
| Apr 10, 2026 | 4,250.00 | 4,350.00 | 4,140.00 | 4,350.00 | 4,350.00 | 2.35% | 175,500 |
| Apr 9, 2026 | 4,370.00 | 4,450.00 | 4,200.00 | 4,250.00 | 4,250.00 | -2.30% | 275,800 |
| Apr 8, 2026 | 4,300.00 | 4,380.00 | 4,300.00 | 4,350.00 | 4,350.00 | 2.35% | 41,600 |
| Apr 7, 2026 | 4,200.00 | 4,300.00 | 4,170.00 | 4,250.00 | 4,250.00 | -0.70% | 92,900 |
| Apr 6, 2026 | 4,220.00 | 4,280.00 | 4,100.00 | 4,280.00 | 4,280.00 | 1.42% | 70,700 |
| Apr 2, 2026 | 4,300.00 | 4,340.00 | 4,010.00 | 4,220.00 | 4,220.00 | -1.86% | 37,900 |
| Apr 1, 2026 | 4,310.00 | 4,360.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 6,100 |
| Mar 31, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.05% | 160,700 |
| Mar 30, 2026 | 4,400.00 | 4,410.00 | 4,300.00 | 4,390.00 | 4,390.00 | -1.35% | 98,500 |
| Mar 27, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 1.37% | 7,600 |
| Mar 26, 2026 | 4,350.00 | 4,390.00 | 4,300.00 | 4,390.00 | 4,390.00 | -2.23% | 55,700 |
| Mar 25, 2026 | 4,470.00 | 4,500.00 | 4,470.00 | 4,490.00 | 4,490.00 | 0.22% | 3,600 |
| Mar 17, 2026 | 4,450.00 | 4,500.00 | 4,450.00 | 4,480.00 | 4,480.00 | 0.67% | 10,200 |
| Mar 16, 2026 | 4,300.00 | 4,450.00 | 4,210.00 | 4,450.00 | 4,450.00 | - | 33,400 |
| Mar 13, 2026 | 4,470.00 | 4,480.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.67% | 11,000 |
| Mar 12, 2026 | 4,450.00 | 4,500.00 | 4,300.00 | 4,480.00 | 4,480.00 | -0.44% | 49,400 |
| Mar 11, 2026 | 4,440.00 | 4,500.00 | 4,440.00 | 4,500.00 | 4,500.00 | 0.90% | 5,600 |
| Mar 10, 2026 | 4,400.00 | 4,490.00 | 4,400.00 | 4,460.00 | 4,460.00 | -1.76% | 150,700 |
| Mar 9, 2026 | 4,310.00 | 4,540.00 | 4,310.00 | 4,540.00 | 4,540.00 | -0.22% | 15,300 |
| Mar 6, 2026 | 4,500.00 | 4,550.00 | 4,410.00 | 4,550.00 | 4,550.00 | - | 5,300 |
| Mar 5, 2026 | 4,650.00 | 4,670.00 | 4,300.00 | 4,550.00 | 4,550.00 | -2.15% | 37,800 |
| Mar 4, 2026 | 4,600.00 | 4,650.00 | 4,350.00 | 4,650.00 | 4,650.00 | -0.64% | 36,100 |
| Mar 3, 2026 | 4,630.00 | 4,680.00 | 4,630.00 | 4,680.00 | 4,680.00 | - | 5,800 |
| Mar 2, 2026 | 4,600.00 | 4,690.00 | 4,560.00 | 4,680.00 | 4,680.00 | 1.08% | 17,600 |
| Feb 27, 2026 | 4,610.00 | 4,690.00 | 4,500.00 | 4,630.00 | 4,630.00 | -1.70% | 65,800 |
| Feb 26, 2026 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | -0.21% | 700 |
| Feb 25, 2026 | 4,700.00 | 4,720.00 | 4,700.00 | 4,720.00 | 4,720.00 | 0.43% | 6,900 |
| Feb 24, 2026 | 4,670.00 | 4,700.00 | 4,670.00 | 4,700.00 | 4,700.00 | - | 7,400 |
| Feb 23, 2026 | 4,680.00 | 4,700.00 | 4,680.00 | 4,700.00 | 4,700.00 | 0.21% | 6,600 |
| Feb 20, 2026 | 4,670.00 | 4,690.00 | 4,670.00 | 4,690.00 | 4,690.00 | - | 3,800 |
| Feb 19, 2026 | 4,610.00 | 4,690.00 | 4,610.00 | 4,690.00 | 4,690.00 | -0.21% | 5,800 |
| Feb 18, 2026 | 4,640.00 | 4,700.00 | 4,640.00 | 4,700.00 | 4,700.00 | 0.21% | 3,700 |
| Feb 13, 2026 | 4,690.00 | 4,700.00 | 4,640.00 | 4,690.00 | 4,690.00 | - | 2,900 |
| Feb 12, 2026 | 4,610.00 | 4,690.00 | 4,610.00 | 4,690.00 | 4,690.00 | 0.21% | 7,000 |
| Feb 11, 2026 | 4,600.00 | 4,680.00 | 4,600.00 | 4,680.00 | 4,680.00 | -0.21% | 6,000 |
| Feb 10, 2026 | 4,650.00 | 4,690.00 | 4,610.00 | 4,690.00 | 4,690.00 | 0.86% | 2,600 |
| Feb 9, 2026 | 4,670.00 | 4,670.00 | 4,650.00 | 4,650.00 | 4,650.00 | -0.85% | 13,000 |
| Feb 6, 2026 | 4,690.00 | 4,740.00 | 4,650.00 | 4,690.00 | 4,690.00 | - | 6,100 |
| Feb 5, 2026 | 4,690.00 | 4,690.00 | 4,650.00 | 4,690.00 | 4,690.00 | - | 1,900 |
| Feb 4, 2026 | 4,690.00 | 4,750.00 | 4,650.00 | 4,690.00 | 4,690.00 | - | 1,800 |
| Feb 3, 2026 | 4,680.00 | 4,690.00 | 4,600.00 | 4,690.00 | 4,690.00 | - | 8,100 |
| Feb 2, 2026 | 4,450.00 | 4,700.00 | 4,450.00 | 4,690.00 | 4,690.00 | -1.26% | 12,900 |
| Jan 30, 2026 | 4,560.00 | 4,790.00 | 4,560.00 | 4,750.00 | 4,750.00 | 3.26% | 13,500 |
| Jan 29, 2026 | 4,590.00 | 4,600.00 | 4,590.00 | 4,600.00 | 4,600.00 | - | 19,400 |
| Jan 28, 2026 | 4,600.00 | 4,630.00 | 4,400.00 | 4,600.00 | 4,600.00 | -0.65% | 16,100 |
| Jan 27, 2026 | 4,660.00 | 4,660.00 | 4,600.00 | 4,630.00 | 4,630.00 | - | 1,500 |
| Jan 26, 2026 | 4,650.00 | 4,660.00 | 4,600.00 | 4,630.00 | 4,630.00 | -0.43% | 3,600 |
| Jan 23, 2026 | 4,710.00 | 4,750.00 | 4,610.00 | 4,650.00 | 4,650.00 | -0.85% | 17,800 |