PT Astrindo Nusantara Infrastruktur Tbk (IDX:BIPI)
Indonesia · Delayed Price · Currency is IDR 140.00
+1.00 (0.72%)
Sep 18, 2026, 4:14 PM WIB
IDX:BIPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 140.00 | 141.00 | 136.00 | 136.00 | - | -2.16% | 138,723,900 |
| Sep 17, 2026 | 136.00 | 141.00 | 136.00 | 139.00 | 139.00 | 0.72% | 279,765,800 |
| Sep 16, 2026 | 142.00 | 144.00 | 138.00 | 138.00 | 138.00 | -2.82% | 239,471,000 |
| Sep 15, 2026 | 145.00 | 147.00 | 141.00 | 142.00 | 142.00 | -1.39% | 287,786,200 |
| Sep 14, 2026 | 147.00 | 148.00 | 138.00 | 144.00 | 144.00 | -1.37% | 448,011,900 |
| Sep 11, 2026 | 146.00 | 148.00 | 143.00 | 146.00 | 146.00 | -2.01% | 483,955,100 |
| Sep 10, 2026 | 158.00 | 159.00 | 148.00 | 149.00 | 149.00 | -5.70% | 1,135,345,000 |
| Sep 9, 2026 | 152.00 | 165.00 | 151.00 | 158.00 | 158.00 | 5.33% | 4,038,559,400 |
| Sep 8, 2026 | 146.00 | 152.00 | 146.00 | 150.00 | 150.00 | 3.45% | 795,265,400 |
| Sep 7, 2026 | 145.00 | 148.00 | 142.00 | 145.00 | 145.00 | -0.68% | 210,300,300 |
| Sep 4, 2026 | 149.00 | 150.00 | 145.00 | 146.00 | 146.00 | -1.35% | 246,548,400 |
| Sep 3, 2026 | 150.00 | 152.00 | 147.00 | 148.00 | 148.00 | -0.67% | 295,324,000 |
| Sep 2, 2026 | 152.00 | 154.00 | 149.00 | 149.00 | 149.00 | -1.32% | 301,925,600 |
| Sep 1, 2026 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | 2.03% | 474,529,900 |
| Aug 31, 2026 | 147.00 | 152.00 | 145.00 | 148.00 | 148.00 | 0.68% | 429,533,800 |
| Aug 28, 2026 | 153.00 | 153.00 | 146.00 | 147.00 | 147.00 | -2.65% | 408,207,800 |
| Aug 27, 2026 | 135.00 | 153.00 | 134.00 | 151.00 | 151.00 | 10.22% | 778,620,000 |
| Aug 26, 2026 | 148.00 | 150.00 | 137.00 | 137.00 | 137.00 | -7.43% | 607,803,800 |
| Aug 24, 2026 | 150.00 | 154.00 | 148.00 | 148.00 | 148.00 | -2.63% | 455,038,000 |
| Aug 21, 2026 | 154.00 | 159.00 | 152.00 | 152.00 | 152.00 | - | 1,085,799,900 |
| Aug 20, 2026 | 151.00 | 156.00 | 151.00 | 152.00 | 152.00 | 1.33% | 413,201,400 |
| Aug 19, 2026 | 151.00 | 152.00 | 147.00 | 150.00 | 150.00 | -0.66% | 383,582,400 |
| Aug 18, 2026 | 150.00 | 155.00 | 149.00 | 151.00 | 151.00 | 2.03% | 667,237,300 |
| Aug 14, 2026 | 147.00 | 150.00 | 142.00 | 148.00 | 148.00 | 0.68% | 309,268,200 |
| Aug 13, 2026 | 158.00 | 158.00 | 146.00 | 147.00 | 147.00 | -5.16% | 460,007,500 |
| Aug 12, 2026 | 147.00 | 157.00 | 146.00 | 155.00 | 155.00 | 5.44% | 539,985,600 |
| Aug 11, 2026 | 156.00 | 156.00 | 145.00 | 147.00 | 147.00 | -5.77% | 486,775,500 |
| Aug 10, 2026 | 161.00 | 164.00 | 156.00 | 156.00 | 156.00 | -1.89% | 678,583,600 |
| Aug 7, 2026 | 154.00 | 160.00 | 153.00 | 159.00 | 159.00 | 3.25% | 721,490,300 |
| Aug 6, 2026 | 153.00 | 162.00 | 147.00 | 154.00 | 154.00 | 0.65% | 1,352,817,900 |
| Aug 5, 2026 | 153.00 | 155.00 | 150.00 | 153.00 | 153.00 | 2.00% | 647,790,300 |
| Aug 4, 2026 | 145.00 | 155.00 | 143.00 | 150.00 | 150.00 | 4.90% | 1,032,245,900 |
| Aug 3, 2026 | 145.00 | 151.00 | 140.00 | 143.00 | 143.00 | 0.70% | 869,396,600 |
| Jul 31, 2026 | 143.00 | 146.00 | 141.00 | 142.00 | 142.00 | 1.43% | 502,195,700 |
| Jul 30, 2026 | 137.00 | 141.00 | 132.00 | 140.00 | 140.00 | 2.94% | 558,192,800 |
| Jul 29, 2026 | 142.00 | 146.00 | 132.00 | 136.00 | 136.00 | -4.23% | 740,705,500 |
| Jul 28, 2026 | 146.00 | 149.00 | 141.00 | 142.00 | 142.00 | -2.74% | 437,993,000 |
| Jul 27, 2026 | 150.00 | 155.00 | 144.00 | 146.00 | 146.00 | -3.95% | 549,316,200 |
| Jul 24, 2026 | 162.00 | 165.00 | 149.00 | 152.00 | 152.00 | -7.32% | 762,425,700 |
| Jul 23, 2026 | 166.00 | 175.00 | 163.00 | 164.00 | 164.00 | - | 1,671,178,000 |
| Jul 22, 2026 | 163.00 | 169.00 | 157.00 | 164.00 | 164.00 | 1.23% | 1,258,068,300 |
| Jul 21, 2026 | 156.00 | 172.00 | 155.00 | 162.00 | 162.00 | 4.52% | 1,529,688,100 |
| Jul 20, 2026 | 143.00 | 160.00 | 142.00 | 155.00 | 155.00 | 9.15% | 1,800,574,700 |
| Jul 17, 2026 | 141.00 | 144.00 | 139.00 | 142.00 | 142.00 | 0.71% | 255,167,900 |
| Jul 16, 2026 | 142.00 | 145.00 | 138.00 | 141.00 | 141.00 | - | 411,781,500 |
| Jul 15, 2026 | 148.00 | 150.00 | 139.00 | 141.00 | 141.00 | -3.42% | 641,040,700 |
| Jul 14, 2026 | 136.00 | 150.00 | 129.00 | 146.00 | 146.00 | 8.15% | 2,080,449,000 |
| Jul 13, 2026 | 122.00 | 136.00 | 120.00 | 135.00 | 135.00 | 8.00% | 1,327,343,300 |
| Jul 10, 2026 | 122.00 | 126.00 | 119.00 | 125.00 | 125.00 | 3.31% | 269,090,600 |
| Jul 9, 2026 | 117.00 | 125.00 | 115.00 | 121.00 | 121.00 | 3.42% | 415,915,900 |