PT Bank Ina Perdana Tbk (IDX:BINA)
Indonesia · Delayed Price · Currency is IDR 4,060.00
-20.00 (-0.49%)
Sep 18, 2026, 4:00 PM WIB
PT Bank Ina Perdana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,080.00 | 4,100.00 | 4,030.00 | 4,080.00 | 4,080.00 | - | 365,500 |
| Sep 17, 2026 | 4,080.00 | 4,090.00 | 4,030.00 | 4,080.00 | 4,080.00 | - | 292,700 |
| Sep 16, 2026 | 4,030.00 | 4,080.00 | 4,020.00 | 4,080.00 | 4,080.00 | 0.49% | 117,100 |
| Sep 15, 2026 | 4,080.00 | 4,100.00 | 4,030.00 | 4,060.00 | 4,060.00 | -0.49% | 216,800 |
| Sep 14, 2026 | 4,140.00 | 4,150.00 | 4,060.00 | 4,080.00 | 4,080.00 | -1.21% | 360,700 |
| Sep 11, 2026 | 4,150.00 | 4,170.00 | 4,070.00 | 4,130.00 | 4,130.00 | 0.24% | 270,700 |
| Sep 10, 2026 | 4,180.00 | 4,180.00 | 4,120.00 | 4,120.00 | 4,120.00 | -1.44% | 156,600 |
| Sep 9, 2026 | 4,180.00 | 4,200.00 | 4,160.00 | 4,180.00 | 4,180.00 | - | 144,200 |
| Sep 8, 2026 | 4,150.00 | 4,210.00 | 4,150.00 | 4,180.00 | 4,180.00 | - | 231,500 |
| Sep 7, 2026 | 4,160.00 | 4,200.00 | 4,150.00 | 4,180.00 | 4,180.00 | 0.72% | 185,500 |
| Sep 4, 2026 | 4,190.00 | 4,210.00 | 4,150.00 | 4,150.00 | 4,150.00 | -0.95% | 222,300 |
| Sep 3, 2026 | 4,270.00 | 4,270.00 | 4,170.00 | 4,190.00 | 4,190.00 | -1.64% | 276,400 |
| Sep 2, 2026 | 4,170.00 | 4,270.00 | 4,140.00 | 4,260.00 | 4,260.00 | 2.40% | 121,100 |
| Sep 1, 2026 | 4,200.00 | 4,290.00 | 4,110.00 | 4,160.00 | 4,160.00 | -5.02% | 332,200 |
| Aug 31, 2026 | 4,130.00 | 4,380.00 | 4,120.00 | 4,380.00 | 4,380.00 | 6.83% | 3,192,900 |
| Aug 28, 2026 | 4,160.00 | 4,180.00 | 4,100.00 | 4,100.00 | 4,100.00 | -1.20% | 566,000 |
| Aug 27, 2026 | 4,150.00 | 4,210.00 | 4,120.00 | 4,150.00 | 4,150.00 | -0.24% | 388,500 |
| Aug 26, 2026 | 4,150.00 | 4,170.00 | 4,090.00 | 4,160.00 | 4,160.00 | 0.24% | 201,200 |
| Aug 24, 2026 | 4,160.00 | 4,220.00 | 4,110.00 | 4,150.00 | 4,150.00 | -0.48% | 356,900 |
| Aug 21, 2026 | 4,140.00 | 4,190.00 | 4,090.00 | 4,170.00 | 4,170.00 | 0.72% | 223,600 |
| Aug 20, 2026 | 4,260.00 | 4,260.00 | 4,090.00 | 4,140.00 | 4,140.00 | -4.17% | 541,700 |
| Aug 19, 2026 | 4,140.00 | 4,350.00 | 4,080.00 | 4,320.00 | 4,320.00 | 4.10% | 120,400 |
| Aug 18, 2026 | 4,020.00 | 4,150.00 | 4,020.00 | 4,150.00 | 4,150.00 | 0.97% | 235,500 |
| Aug 14, 2026 | 4,050.00 | 4,130.00 | 4,010.00 | 4,110.00 | 4,110.00 | 1.23% | 181,500 |
| Aug 13, 2026 | 4,090.00 | 4,090.00 | 4,000.00 | 4,060.00 | 4,060.00 | -0.73% | 243,100 |
| Aug 12, 2026 | 4,040.00 | 4,120.00 | 4,020.00 | 4,090.00 | 4,090.00 | 1.24% | 220,900 |
| Aug 11, 2026 | 4,020.00 | 4,060.00 | 3,990.00 | 4,040.00 | 4,040.00 | 1.00% | 170,200 |
| Aug 10, 2026 | 4,030.00 | 4,080.00 | 3,990.00 | 4,000.00 | 4,000.00 | - | 136,500 |
| Aug 7, 2026 | 3,990.00 | 4,090.00 | 3,990.00 | 4,000.00 | 4,000.00 | - | 169,500 |
| Aug 6, 2026 | 4,030.00 | 4,030.00 | 3,970.00 | 4,000.00 | 4,000.00 | -0.74% | 179,800 |
| Aug 5, 2026 | 4,050.00 | 4,060.00 | 4,010.00 | 4,030.00 | 4,030.00 | -0.49% | 255,200 |
| Aug 4, 2026 | 4,200.00 | 4,200.00 | 4,010.00 | 4,050.00 | 4,050.00 | -5.37% | 397,900 |
| Aug 3, 2026 | 4,400.00 | 4,400.00 | 4,230.00 | 4,280.00 | 4,280.00 | -2.73% | 194,500 |
| Jul 31, 2026 | 4,200.00 | 4,400.00 | 4,140.00 | 4,400.00 | 4,400.00 | 4.76% | 3,385,300 |
| Jul 30, 2026 | 4,040.00 | 4,200.00 | 4,010.00 | 4,200.00 | 4,200.00 | 3.96% | 739,800 |
| Jul 29, 2026 | 4,100.00 | 4,140.00 | 3,960.00 | 4,040.00 | 4,040.00 | -1.46% | 514,000 |
| Jul 28, 2026 | 4,130.00 | 4,180.00 | 4,050.00 | 4,100.00 | 4,100.00 | -0.97% | 278,300 |
| Jul 27, 2026 | 4,000.00 | 4,140.00 | 3,950.00 | 4,140.00 | 4,140.00 | 2.22% | 176,300 |
| Jul 24, 2026 | 4,240.00 | 4,240.00 | 4,050.00 | 4,050.00 | 4,050.00 | -4.48% | 399,600 |
| Jul 23, 2026 | 4,200.00 | 4,240.00 | 4,110.00 | 4,240.00 | 4,240.00 | 0.95% | 157,500 |
| Jul 22, 2026 | 4,260.00 | 4,270.00 | 4,170.00 | 4,200.00 | 4,200.00 | -1.41% | 229,700 |
| Jul 21, 2026 | 4,160.00 | 4,270.00 | 4,160.00 | 4,260.00 | 4,260.00 | - | 203,600 |
| Jul 20, 2026 | 4,230.00 | 4,260.00 | 3,970.00 | 4,260.00 | 4,260.00 | 0.24% | 175,300 |
| Jul 17, 2026 | 3,990.00 | 4,250.00 | 3,900.00 | 4,250.00 | 4,250.00 | 7.87% | 170,300 |
| Jul 16, 2026 | 3,900.00 | 3,940.00 | 3,850.00 | 3,940.00 | 3,940.00 | 1.03% | 180,400 |
| Jul 15, 2026 | 3,730.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 5.69% | 136,500 |
| Jul 14, 2026 | 3,740.00 | 3,790.00 | 3,650.00 | 3,690.00 | 3,690.00 | -1.60% | 275,200 |
| Jul 13, 2026 | 3,770.00 | 3,770.00 | 3,650.00 | 3,750.00 | 3,750.00 | -0.53% | 269,400 |
| Jul 10, 2026 | 3,800.00 | 3,870.00 | 3,720.00 | 3,770.00 | 3,770.00 | -0.79% | 195,600 |
| Jul 9, 2026 | 3,860.00 | 3,860.00 | 3,700.00 | 3,800.00 | 3,800.00 | -1.81% | 191,700 |