Skip to main content
logo
PT Bank Ina Perdana Tbk (IDX:BINA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,010.00
+10.00 (0.25%)
Aug 11, 2026, 11:23 AM WIB

PT Bank Ina Perdana Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20264,030.004,080.003,990.004,000.00--149,400
Aug 7, 20263,990.004,090.003,990.004,000.004,000.00-169,500
Aug 6, 20264,030.004,030.003,970.004,000.004,000.00-0.74%179,800
Aug 5, 20264,050.004,060.004,010.004,030.004,030.00-0.49%255,200
Aug 4, 20264,200.004,200.004,010.004,050.004,050.00-5.37%397,900
Aug 3, 20264,400.004,400.004,230.004,280.004,280.00-2.73%194,500
Jul 31, 20264,200.004,400.004,140.004,400.004,400.004.76%3,385,300
Jul 30, 20264,040.004,200.004,010.004,200.004,200.003.96%739,800
Jul 29, 20264,100.004,140.003,960.004,040.004,040.00-1.46%514,000
Jul 28, 20264,130.004,180.004,050.004,100.004,100.00-0.97%278,300
Jul 27, 20264,000.004,140.003,950.004,140.004,140.002.22%176,300
Jul 24, 20264,240.004,240.004,050.004,050.004,050.00-4.48%399,600
Jul 23, 20264,200.004,240.004,110.004,240.004,240.000.95%157,500
Jul 22, 20264,260.004,270.004,170.004,200.004,200.00-1.41%229,700
Jul 21, 20264,160.004,270.004,160.004,260.004,260.00-203,600
Jul 20, 20264,230.004,260.003,970.004,260.004,260.000.24%175,300
Jul 17, 20263,990.004,250.003,900.004,250.004,250.007.87%170,300
Jul 16, 20263,900.003,940.003,850.003,940.003,940.001.03%180,400
Jul 15, 20263,730.003,900.003,700.003,900.003,900.005.69%136,500
Jul 14, 20263,740.003,790.003,650.003,690.003,690.00-1.60%275,200
Jul 13, 20263,770.003,770.003,650.003,750.003,750.00-0.53%269,400
Jul 10, 20263,800.003,870.003,720.003,770.003,770.00-0.79%195,600
Jul 9, 20263,860.003,860.003,700.003,800.003,800.00-1.81%191,700
Jul 8, 20263,760.003,870.003,730.003,870.003,870.002.65%125,000
Jul 7, 20263,700.003,770.003,600.003,770.003,770.002.17%139,100
Jul 6, 20263,970.003,970.003,690.003,690.003,690.00-7.05%290,000
Jul 3, 20263,990.003,990.003,880.003,970.003,970.00-0.50%165,400
Jul 2, 20264,150.004,150.003,940.003,990.003,990.00-4.77%215,500
Jul 1, 20264,300.004,300.003,910.004,190.004,190.00-4.77%235,600
Jun 30, 20263,890.004,400.003,810.004,400.004,400.008.64%2,690,100
Jun 29, 20263,780.004,050.003,550.004,050.004,050.007.14%679,500
Jun 26, 20263,400.003,780.003,350.003,780.003,780.006.48%466,300
Jun 25, 20263,550.003,550.003,300.003,550.003,550.001.14%435,000
Jun 24, 20263,200.003,520.003,170.003,510.003,510.009.01%417,500
Jun 23, 20263,150.003,230.003,110.003,220.003,220.002.22%216,100
Jun 22, 20263,550.003,550.003,140.003,150.003,150.00-12.50%999,100
Jun 19, 20263,550.003,680.003,200.003,600.003,600.001.41%213,600
Jun 18, 20263,190.003,550.003,110.003,550.003,550.0014.15%220,400
Jun 17, 20263,740.003,740.003,110.003,110.003,110.00-14.79%470,400
Jun 15, 20263,860.003,860.003,400.003,650.003,650.00-5.93%503,800
Jun 12, 20263,900.003,900.003,880.003,880.003,880.000.26%55,200
Jun 11, 20263,970.003,970.003,830.003,870.003,870.00-0.77%116,800
Jun 10, 20263,890.003,900.003,880.003,900.003,900.00-91,100
Jun 9, 20263,890.003,900.003,880.003,900.003,900.00-174,400
Jun 8, 20263,900.003,900.003,860.003,900.003,900.00-71,000
Jun 5, 20263,900.003,900.003,890.003,900.003,900.00-52,200
Jun 4, 20263,990.004,000.003,900.003,900.003,900.00-1.02%189,500
Jun 3, 20263,950.003,950.003,910.003,940.003,940.00-0.25%69,400
Jun 2, 20264,070.004,070.003,950.003,950.003,950.00-10.02%390,900
May 29, 20263,940.004,390.003,930.004,390.004,390.0010.86%1,328,800