PT Astrindo Nusantara Infrastruktur Tbk (IDX:BIPI)
Indonesia · Delayed Price · Currency is IDR 220.00
0.00 (0.00%)
May 18, 2026, 12:00 PM WIB
IDX:BIPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 197.00 | 230.00 | 195.00 | 220.00 | 220.00 | 11.11% | 1,572,694,000 |
| May 12, 2026 | 208.00 | 208.00 | 193.00 | 198.00 | 198.00 | -2.94% | 761,177,100 |
| May 11, 2026 | 216.00 | 222.00 | 199.00 | 204.00 | 204.00 | -4.67% | 1,046,406,000 |
| May 8, 2026 | 242.00 | 242.00 | 212.00 | 214.00 | 214.00 | -11.57% | 850,845,200 |
| May 7, 2026 | 254.00 | 260.00 | 240.00 | 242.00 | 242.00 | -4.72% | 555,907,200 |
| May 6, 2026 | 252.00 | 262.00 | 248.00 | 254.00 | 254.00 | 3.25% | 882,909,000 |
| May 5, 2026 | 236.00 | 248.00 | 234.00 | 246.00 | 246.00 | 3.36% | 379,504,400 |
| May 4, 2026 | 244.00 | 250.00 | 238.00 | 238.00 | 238.00 | -0.83% | 359,597,100 |
| Apr 30, 2026 | 254.00 | 254.00 | 230.00 | 240.00 | 240.00 | -4.76% | 824,586,700 |
| Apr 29, 2026 | 246.00 | 260.00 | 242.00 | 252.00 | 252.00 | 2.44% | 706,606,400 |
| Apr 28, 2026 | 246.00 | 254.00 | 234.00 | 246.00 | 246.00 | - | 803,798,700 |
| Apr 27, 2026 | 260.00 | 266.00 | 244.00 | 246.00 | 246.00 | -3.91% | 719,283,500 |
| Apr 24, 2026 | 282.00 | 288.00 | 254.00 | 256.00 | 256.00 | -11.11% | 1,516,847,000 |
| Apr 23, 2026 | 290.00 | 302.00 | 282.00 | 288.00 | 288.00 | -2.04% | 1,525,919,000 |
| Apr 22, 2026 | 286.00 | 296.00 | 278.00 | 294.00 | 294.00 | 2.80% | 659,482,600 |
| Apr 21, 2026 | 272.00 | 288.00 | 266.00 | 286.00 | 286.00 | 5.93% | 772,417,900 |
| Apr 20, 2026 | 274.00 | 284.00 | 264.00 | 270.00 | 270.00 | -2.88% | 685,389,800 |
| Apr 17, 2026 | 292.00 | 294.00 | 276.00 | 278.00 | 278.00 | -4.14% | 686,395,400 |
| Apr 16, 2026 | 282.00 | 304.00 | 280.00 | 290.00 | 290.00 | 4.32% | 2,228,585,000 |
| Apr 15, 2026 | 282.00 | 282.00 | 268.00 | 278.00 | 278.00 | 0.72% | 1,065,024,000 |
| Apr 14, 2026 | 268.00 | 282.00 | 260.00 | 276.00 | 276.00 | 6.15% | 1,758,029,000 |
| Apr 13, 2026 | 244.00 | 264.00 | 240.00 | 260.00 | 260.00 | 3.17% | 1,304,714,000 |
| Apr 10, 2026 | 252.00 | 264.00 | 248.00 | 252.00 | 252.00 | 0.80% | 1,477,581,000 |
| Apr 9, 2026 | 234.00 | 256.00 | 228.00 | 250.00 | 250.00 | 5.04% | 1,655,962,000 |
| Apr 8, 2026 | 238.00 | 244.00 | 220.00 | 238.00 | 238.00 | 13.33% | 1,899,094,000 |
| Apr 7, 2026 | 218.00 | 224.00 | 206.00 | 210.00 | 210.00 | -4.55% | 912,504,700 |
| Apr 6, 2026 | 195.00 | 224.00 | 191.00 | 220.00 | 220.00 | 12.24% | 1,529,149,000 |
| Apr 2, 2026 | 202.00 | 208.00 | 195.00 | 196.00 | 196.00 | -8.41% | 968,104,200 |
| Apr 1, 2026 | 186.00 | 214.00 | 185.00 | 214.00 | 214.00 | 18.89% | 1,653,491,000 |
| Mar 31, 2026 | 195.00 | 198.00 | 180.00 | 180.00 | 180.00 | -6.74% | 971,228,300 |
| Mar 30, 2026 | 193.00 | 197.00 | 184.00 | 193.00 | 193.00 | -3.50% | 1,027,027,000 |
| Mar 27, 2026 | 199.00 | 204.00 | 195.00 | 200.00 | 200.00 | 0.50% | 331,042,900 |
| Mar 26, 2026 | 214.00 | 216.00 | 198.00 | 199.00 | 199.00 | -7.01% | 622,190,500 |
| Mar 25, 2026 | 195.00 | 216.00 | 189.00 | 214.00 | 214.00 | 9.74% | 1,158,249,000 |
| Mar 17, 2026 | 200.00 | 212.00 | 194.00 | 195.00 | 195.00 | - | 1,103,611,000 |
| Mar 16, 2026 | 208.00 | 212.00 | 193.00 | 195.00 | 195.00 | -6.25% | 1,254,103,000 |
| Mar 13, 2026 | 214.00 | 224.00 | 202.00 | 208.00 | 208.00 | -3.70% | 1,266,874,000 |
| Mar 12, 2026 | 236.00 | 240.00 | 214.00 | 216.00 | 216.00 | -7.69% | 1,204,777,000 |
| Mar 11, 2026 | 246.00 | 246.00 | 224.00 | 234.00 | 234.00 | -4.10% | 1,061,110,000 |
| Mar 10, 2026 | 260.00 | 262.00 | 238.00 | 244.00 | 244.00 | - | 1,880,773,000 |
| Mar 9, 2026 | 246.00 | 264.00 | 230.00 | 244.00 | 244.00 | -8.96% | 2,486,880,000 |
| Mar 6, 2026 | 266.00 | 282.00 | 260.00 | 268.00 | 268.00 | -1.47% | 2,023,234,000 |
| Mar 5, 2026 | 278.00 | 306.00 | 266.00 | 272.00 | 272.00 | 4.62% | 4,589,182,000 |
| Mar 4, 2026 | 286.00 | 286.00 | 250.00 | 260.00 | 260.00 | -9.09% | 2,441,259,000 |
| Mar 3, 2026 | 280.00 | 298.00 | 274.00 | 286.00 | 286.00 | 5.93% | 2,458,091,000 |
| Mar 2, 2026 | 282.00 | 304.00 | 270.00 | 270.00 | 270.00 | -8.16% | 2,158,918,000 |
| Feb 27, 2026 | 302.00 | 306.00 | 278.00 | 294.00 | 294.00 | -5.16% | 1,747,328,000 |
| Feb 26, 2026 | 320.00 | 342.00 | 290.00 | 310.00 | 310.00 | -2.52% | 5,112,264,000 |
| Feb 25, 2026 | 280.00 | 332.00 | 268.00 | 318.00 | 318.00 | 17.78% | 6,979,053,000 |
| Feb 24, 2026 | 278.00 | 296.00 | 258.00 | 270.00 | 270.00 | -1.46% | 4,654,768,000 |