PT Astrindo Nusantara Infrastruktur Tbk (IDX:BIPI)
Indonesia · Delayed Price · Currency is IDR 86.00
-2.00 (-2.27%)
Dec 30, 2025, 4:07 PM WIB
IDX:BIPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 89.00 | 89.00 | 86.00 | 87.00 | - | -1.14% | 35,113,700 |
| Dec 29, 2025 | 84.00 | 88.00 | 83.00 | 88.00 | 88.00 | 3.53% | 79,786,500 |
| Dec 24, 2025 | 86.00 | 86.00 | 83.00 | 85.00 | 85.00 | -1.16% | 121,889,800 |
| Dec 23, 2025 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 86,111,800 |
| Dec 22, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 180,608,400 |
| Dec 19, 2025 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -2.25% | 208,760,700 |
| Dec 18, 2025 | 92.00 | 93.00 | 89.00 | 89.00 | 89.00 | -3.26% | 280,074,100 |
| Dec 17, 2025 | 89.00 | 97.00 | 88.00 | 92.00 | 92.00 | 4.55% | 641,068,700 |
| Dec 16, 2025 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | 1.15% | 107,428,000 |
| Dec 15, 2025 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | -2.25% | 273,545,900 |
| Dec 12, 2025 | 86.00 | 91.00 | 85.00 | 89.00 | 89.00 | 3.49% | 207,597,100 |
| Dec 11, 2025 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.27% | 230,848,600 |
| Dec 10, 2025 | 91.00 | 91.00 | 87.00 | 88.00 | 88.00 | -2.22% | 386,997,900 |
| Dec 9, 2025 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 155,160,100 |
| Dec 8, 2025 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 259,874,000 |
| Dec 5, 2025 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 140,078,700 |
| Dec 4, 2025 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | 1.11% | 152,071,400 |
| Dec 3, 2025 | 93.00 | 94.00 | 90.00 | 90.00 | 90.00 | -2.17% | 130,565,800 |
| Dec 2, 2025 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 115,328,200 |
| Dec 1, 2025 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | -2.13% | 190,302,600 |
| Nov 28, 2025 | 97.00 | 99.00 | 93.00 | 94.00 | 94.00 | -2.08% | 324,916,900 |
| Nov 27, 2025 | 93.00 | 100.00 | 91.00 | 96.00 | 96.00 | 5.49% | 1,094,526,000 |
| Nov 26, 2025 | 90.00 | 92.00 | 88.00 | 91.00 | 91.00 | 1.11% | 249,399,400 |
| Nov 25, 2025 | 90.00 | 95.00 | 88.00 | 90.00 | 90.00 | -2.17% | 602,237,700 |
| Nov 24, 2025 | 92.00 | 95.00 | 88.00 | 92.00 | 92.00 | 1.10% | 750,763,200 |
| Nov 21, 2025 | 82.00 | 98.00 | 81.00 | 91.00 | 91.00 | 10.98% | 2,400,827,000 |
| Nov 20, 2025 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 205,174,000 |
| Nov 19, 2025 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 71,662,000 |
| Nov 18, 2025 | 85.00 | 86.00 | 82.00 | 83.00 | 83.00 | -2.35% | 186,766,100 |
| Nov 17, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 285,654,200 |
| Nov 14, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 185,226,900 |
| Nov 13, 2025 | 82.00 | 86.00 | 80.00 | 84.00 | 84.00 | 2.44% | 568,971,200 |
| Nov 12, 2025 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 486,424,600 |
| Nov 11, 2025 | 81.00 | 86.00 | 79.00 | 83.00 | 83.00 | 3.75% | 610,201,600 |
| Nov 10, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 94,005,400 |
| Nov 7, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 320,984,300 |
| Nov 6, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 231,650,300 |
| Nov 5, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 277,597,900 |
| Nov 4, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 295,137,000 |
| Nov 3, 2025 | 82.00 | 88.00 | 79.00 | 81.00 | 81.00 | - | 758,535,700 |
| Oct 31, 2025 | 82.00 | 82.00 | 79.00 | 81.00 | 81.00 | - | 478,927,900 |
| Oct 30, 2025 | 82.00 | 84.00 | 81.00 | 81.00 | 81.00 | -1.22% | 226,884,200 |
| Oct 29, 2025 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 427,884,200 |
| Oct 28, 2025 | 84.00 | 86.00 | 82.00 | 83.00 | 83.00 | -1.19% | 929,427,800 |
| Oct 27, 2025 | 87.00 | 88.00 | 80.00 | 84.00 | 84.00 | -3.45% | 1,003,522,000 |
| Oct 24, 2025 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | -2.25% | 75,462,500 |
| Oct 23, 2025 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1.14% | 274,536,900 |
| Oct 22, 2025 | 89.00 | 91.00 | 86.00 | 88.00 | 88.00 | -1.12% | 342,386,800 |
| Oct 21, 2025 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1.14% | 136,350,100 |
| Oct 20, 2025 | 88.00 | 92.00 | 88.00 | 88.00 | 88.00 | 1.15% | 189,526,700 |