PT Astrindo Nusantara Infrastruktur Tbk (IDX:BIPI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
84.00
-1.00 (-1.18%)
Sep 1, 2025, 3:49 PM WIB

IDX:BIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202588.0088.0083.0085.0085.00-3.41%45,084,700
Aug 28, 202590.0091.0087.0088.0088.00-1.12%88,246,900
Aug 27, 202590.0091.0087.0089.0089.00-362,374,600
Aug 26, 202587.0091.0086.0089.0089.002.30%454,061,100
Aug 25, 202587.0088.0086.0087.0087.00-104,743,400
Aug 22, 202586.0089.0086.0087.0087.001.16%237,332,300
Aug 21, 202588.0089.0086.0086.0086.00-1.15%305,401,200
Aug 20, 202590.0090.0087.0087.0087.00-1.14%310,858,200
Aug 19, 202587.0090.0086.0088.0088.001.15%221,013,700
Aug 15, 202588.0089.0086.0087.0087.00-1.14%96,500,800
Aug 14, 202590.0091.0088.0088.0088.00-2.22%141,556,100
Aug 13, 202590.0094.0088.0090.0090.001.12%447,526,700
Aug 12, 202590.0090.0088.0089.0089.00-82,449,400
Aug 11, 202595.0095.0088.0089.0089.00-5.32%135,215,600
Aug 8, 202592.0096.0090.0094.0094.003.30%609,224,000
Aug 7, 202590.0094.0089.0091.0091.001.11%574,197,900
Aug 6, 202589.0093.0088.0090.0090.001.12%405,031,300
Aug 5, 202587.0090.0086.0089.0089.002.30%126,780,100
Aug 4, 202588.0090.0084.0087.0087.00-1.14%643,306,100
Aug 1, 202594.0095.0088.0088.0088.00-6.38%336,278,700
Jul 31, 202591.00100.0089.0094.0094.004.44%839,254,600
Jul 30, 202591.0092.0088.0090.0090.00-1.10%121,385,900
Jul 29, 202591.0093.0088.0091.0091.00-260,756,100
Jul 28, 202589.0092.0086.0091.0091.003.41%477,040,200
Jul 25, 202588.0090.0086.0088.0088.00-140,806,100
Jul 24, 202587.0090.0085.0088.0088.002.33%285,431,900
Jul 23, 202591.0092.0086.0086.0086.00-4.44%243,211,000
Jul 22, 202584.0094.0082.0090.0090.008.43%992,461,400
Jul 21, 202582.0084.0081.0083.0083.001.22%97,924,400
Jul 18, 202582.0083.0081.0082.0082.00-276,180,100
Jul 17, 202584.0084.0081.0082.0082.00-2.38%429,331,100
Jul 16, 202580.0085.0079.0084.0084.005.00%426,051,800
Jul 15, 202580.0081.0078.0080.0080.00-1.23%264,917,700
Jul 14, 202582.0082.0080.0081.0081.00-30,445,500
Jul 11, 202581.0083.0080.0081.0081.00-321,870,800
Jul 10, 202578.0084.0078.0081.0081.003.85%534,441,300
Jul 9, 202578.0080.0078.0078.0078.00-5,606,200
Jul 8, 202579.0079.0078.0078.0078.00-1.27%6,027,600
Jul 7, 202577.0080.0077.0079.0079.001.28%237,635,200
Jul 4, 202578.0079.0077.0078.0078.00-1.27%36,395,100
Jul 3, 202579.0079.0077.0079.0079.00-7,527,000
Jul 2, 202580.0080.0078.0079.0079.00-1.25%9,495,000
Jul 1, 202578.0080.0077.0080.0080.003.90%366,640,400
Jun 30, 202579.0079.0077.0077.0077.00-2.53%28,117,500
Jun 26, 202575.0080.0073.0079.0079.005.33%225,006,900
Jun 25, 202579.0079.0073.0075.0075.00-6.25%84,691,000
Jun 24, 202576.0080.0074.0080.0080.005.26%33,564,800
Jun 23, 202577.0078.0076.0076.0076.00-2.56%19,259,000
Jun 20, 202579.0079.0076.0078.0078.00-1.27%81,139,900
Jun 19, 202580.0080.0077.0079.0079.00-1.25%43,299,300