PT Astrindo Nusantara Infrastruktur Tbk (IDX:BIPI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
84.00
+1.00 (1.19%)
Sep 29, 2025, 3:49 PM WIB

IDX:BIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202584.0084.0082.0084.0084.00-314,737,200
Sep 25, 202583.0085.0081.0084.0084.002.44%222,668,700
Sep 24, 202584.0085.0082.0082.0082.00-2.38%511,961,800
Sep 23, 202583.0085.0081.0084.0084.001.20%301,094,000
Sep 22, 202584.0086.0081.0083.0083.00-301,094,000
Sep 19, 202585.0088.0083.0083.0083.00-2.35%184,264,700
Sep 18, 202582.0085.0079.0085.0085.004.94%628,064,700
Sep 17, 202585.0085.0081.0081.0081.00-3.57%112,096,300
Sep 16, 202581.0087.0081.0084.0084.005.00%432,375,800
Sep 15, 202580.0082.0078.0080.0080.00-69,650,100
Sep 12, 202578.0080.0076.0080.0080.002.56%357,347,500
Sep 11, 202581.0081.0076.0078.0078.00-3.70%156,025,500
Sep 10, 202578.0081.0076.0081.0081.003.85%148,596,400
Sep 9, 202579.0080.0075.0078.0078.00-1.27%402,339,700
Sep 8, 202581.0081.0079.0079.0079.00-2.47%275,737,900
Sep 4, 202582.0082.0080.0081.0081.00-55,088,600
Sep 3, 202584.0085.0081.0081.0081.00-2.41%121,671,900
Sep 2, 202583.0087.0082.0083.0083.00-121,205,000
Sep 1, 202582.0085.0077.0083.0083.00-2.35%181,592,100
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