PT Astrindo Nusantara Infrastruktur Tbk (IDX:BIPI)
Indonesia · Delayed Price · Currency is IDR 137.00
-7.00 (-4.86%)
Jun 5, 2026, 4:14 PM WIB
IDX:BIPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 143.00 | 149.00 | 133.00 | 137.00 | 137.00 | -4.86% | 543,689,500 |
| Jun 4, 2026 | 147.00 | 147.00 | 130.00 | 144.00 | 144.00 | -5.26% | 2,011,514,000 |
| Jun 3, 2026 | 180.00 | 181.00 | 152.00 | 152.00 | 152.00 | -14.61% | 1,346,208,000 |
| Jun 2, 2026 | 179.00 | 190.00 | 177.00 | 178.00 | 178.00 | 1.14% | 900,636,000 |
| May 29, 2026 | 179.00 | 181.00 | 174.00 | 176.00 | 176.00 | -0.56% | 456,879,700 |
| May 26, 2026 | 182.00 | 189.00 | 174.00 | 177.00 | 177.00 | -1.12% | 978,280,300 |
| May 25, 2026 | 185.00 | 186.00 | 176.00 | 179.00 | 179.00 | -2.72% | 804,403,900 |
| May 22, 2026 | 160.00 | 184.00 | 151.00 | 184.00 | 184.00 | 6.98% | 2,421,622,000 |
| May 21, 2026 | 206.00 | 208.00 | 172.00 | 172.00 | 172.00 | -14.85% | 1,782,309,000 |
| May 20, 2026 | 200.00 | 212.00 | 188.00 | 202.00 | 202.00 | -0.98% | 1,606,778,000 |
| May 19, 2026 | 226.00 | 232.00 | 195.00 | 204.00 | 204.00 | -8.93% | 2,220,993,000 |
| May 18, 2026 | 220.00 | 234.00 | 206.00 | 224.00 | 224.00 | 1.82% | 1,705,185,000 |
| 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 |