PT Astrindo Nusantara Infrastruktur Tbk (IDX:BIPI)
Indonesia · Delayed Price · Currency is IDR 91.00
-1.00 (-1.10%)
Aug 8, 2025, 3:49 PM WIB
Squarespace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 90.00 | 94.00 | 89.00 | 91.00 | 91.00 | 1.11% | 574,159,000 |
| Aug 6, 2025 | 89.00 | 93.00 | 88.00 | 90.00 | 90.00 | 1.12% | 405,031,300 |
| Aug 5, 2025 | 87.00 | 90.00 | 86.00 | 89.00 | 89.00 | 2.30% | 126,780,100 |
| Aug 4, 2025 | 88.00 | 90.00 | 84.00 | 87.00 | 87.00 | -1.14% | 643,306,100 |
| Aug 1, 2025 | 94.00 | 95.00 | 88.00 | 88.00 | 88.00 | -6.38% | 336,278,700 |
| Jul 31, 2025 | 91.00 | 100.00 | 89.00 | 94.00 | 94.00 | 4.44% | 839,254,600 |
| Jul 30, 2025 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | -1.10% | 121,385,900 |
| Jul 29, 2025 | 91.00 | 93.00 | 88.00 | 91.00 | 91.00 | - | 260,756,100 |
| Jul 28, 2025 | 89.00 | 92.00 | 86.00 | 91.00 | 91.00 | 3.41% | 477,040,200 |
| Jul 25, 2025 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | - | 140,806,100 |
| Jul 24, 2025 | 87.00 | 90.00 | 85.00 | 88.00 | 88.00 | 2.33% | 285,431,900 |
| Jul 23, 2025 | 91.00 | 92.00 | 86.00 | 86.00 | 86.00 | -4.44% | 243,211,000 |
| Jul 22, 2025 | 84.00 | 94.00 | 82.00 | 90.00 | 90.00 | 8.43% | 992,461,400 |
| Jul 21, 2025 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1.22% | 97,924,400 |
| Jul 18, 2025 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 276,180,100 |
| Jul 17, 2025 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -2.38% | 429,331,100 |
| Jul 16, 2025 | 80.00 | 85.00 | 79.00 | 84.00 | 84.00 | 5.00% | 426,051,800 |
| Jul 15, 2025 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | -1.23% | 264,917,700 |
| Jul 14, 2025 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 30,445,500 |
| Jul 11, 2025 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | - | 321,870,800 |
| Jul 10, 2025 | 78.00 | 84.00 | 78.00 | 81.00 | 81.00 | 3.85% | 534,441,300 |
| Jul 9, 2025 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | - | 5,606,200 |
| Jul 8, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 6,027,600 |
| Jul 7, 2025 | 77.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | 237,635,200 |
| Jul 4, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 36,395,100 |
| Jul 3, 2025 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 7,527,000 |
| Jul 2, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 9,495,000 |
| Jul 1, 2025 | 78.00 | 80.00 | 77.00 | 80.00 | 80.00 | 3.90% | 366,640,400 |
| Jun 30, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 28,117,500 |
| Jun 26, 2025 | 75.00 | 80.00 | 73.00 | 79.00 | 79.00 | 5.33% | 225,006,900 |
| Jun 25, 2025 | 79.00 | 79.00 | 73.00 | 75.00 | 75.00 | -6.25% | 84,691,000 |
| Jun 24, 2025 | 76.00 | 80.00 | 74.00 | 80.00 | 80.00 | 5.26% | 33,564,800 |
| Jun 23, 2025 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -2.56% | 19,259,000 |
| Jun 20, 2025 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | -1.27% | 81,139,900 |
| Jun 19, 2025 | 80.00 | 80.00 | 77.00 | 79.00 | 79.00 | -1.25% | 43,299,300 |
| Jun 18, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 11,110,000 |
| Jun 17, 2025 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 258,625,100 |
| Jun 16, 2025 | 80.00 | 84.00 | 79.00 | 79.00 | 79.00 | -1.25% | 34,053,000 |
| Jun 13, 2025 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | -3.61% | 25,576,700 |
| Jun 12, 2025 | 81.00 | 86.00 | 81.00 | 83.00 | 83.00 | 2.47% | 81,337,800 |
| Jun 11, 2025 | 81.00 | 82.00 | 79.00 | 81.00 | 81.00 | - | 159,895,400 |
| Jun 10, 2025 | 79.00 | 82.00 | 78.00 | 81.00 | 81.00 | 1.25% | 176,505,300 |
| Jun 5, 2025 | 80.00 | 80.00 | 77.00 | 80.00 | 80.00 | - | 18,572,600 |
| Jun 4, 2025 | 77.00 | 80.00 | 75.00 | 80.00 | 80.00 | 3.90% | 75,159,700 |
| Jun 3, 2025 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | - | 54,689,000 |
| Jun 2, 2025 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | -2.53% | 143,429,500 |
| May 28, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 5,871,400 |
| May 27, 2025 | 78.00 | 81.00 | 77.00 | 79.00 | 79.00 | 1.28% | 51,075,100 |
| May 26, 2025 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 13,725,800 |
| May 23, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 49,126,400 |