PT Astrindo Nusantara Infrastruktur Tbk (IDX:BIPI)
Indonesia · Delayed Price · Currency is IDR 156.00
-3.00 (-1.89%)
Aug 10, 2026, 4:14 PM WIB
IDX:BIPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,800,574,000 |
| 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 |
| Jul 8, 2026 | 123.00 | 124.00 | 116.00 | 117.00 | 117.00 | -6.40% | 296,354,400 |
| Jul 7, 2026 | 127.00 | 129.00 | 123.00 | 125.00 | 125.00 | -1.57% | 212,056,900 |
| Jul 6, 2026 | 123.00 | 129.00 | 119.00 | 127.00 | 127.00 | 4.96% | 399,971,400 |
| Jul 3, 2026 | 124.00 | 127.00 | 120.00 | 121.00 | 121.00 | 0.83% | 489,664,600 |
| Jul 2, 2026 | 114.00 | 125.00 | 114.00 | 120.00 | 120.00 | 5.26% | 517,565,800 |
| Jul 1, 2026 | 112.00 | 118.00 | 109.00 | 114.00 | 114.00 | 1.79% | 482,202,700 |
| Jun 30, 2026 | 127.00 | 128.00 | 110.00 | 112.00 | 112.00 | -11.81% | 719,159,300 |
| Jun 29, 2026 | 127.00 | 130.00 | 124.00 | 127.00 | 127.00 | 0.79% | 240,589,600 |
| Jun 26, 2026 | 134.00 | 135.00 | 121.00 | 126.00 | 126.00 | -4.55% | 567,088,900 |
| Jun 25, 2026 | 128.00 | 139.00 | 127.00 | 132.00 | 132.00 | - | 453,357,800 |
| Jun 24, 2026 | 156.00 | 157.00 | 132.00 | 132.00 | 132.00 | -14.84% | 802,862,800 |
| Jun 23, 2026 | 153.00 | 156.00 | 145.00 | 155.00 | 155.00 | 1.97% | 390,427,400 |
| Jun 22, 2026 | 156.00 | 159.00 | 149.00 | 152.00 | 152.00 | -2.56% | 329,297,900 |
| Jun 19, 2026 | 156.00 | 160.00 | 152.00 | 156.00 | 156.00 | - | 407,138,400 |
| Jun 18, 2026 | 154.00 | 159.00 | 148.00 | 156.00 | 156.00 | - | 478,843,800 |
| Jun 17, 2026 | 166.00 | 168.00 | 153.00 | 156.00 | 156.00 | -4.88% | 648,231,300 |
| Jun 15, 2026 | 162.00 | 182.00 | 158.00 | 164.00 | 164.00 | 5.13% | 2,161,417,000 |
| Jun 12, 2026 | 145.00 | 163.00 | 145.00 | 156.00 | 156.00 | 11.43% | 1,021,525,000 |
| Jun 11, 2026 | 146.00 | 154.00 | 136.00 | 140.00 | 140.00 | -4.76% | 698,778,000 |
| Jun 10, 2026 | 144.00 | 170.00 | 138.00 | 147.00 | 147.00 | 0.68% | 2,419,076,000 |
| Jun 9, 2026 | 129.00 | 146.00 | 125.00 | 146.00 | 146.00 | 14.06% | 1,464,405,000 |
| Jun 8, 2026 | 128.00 | 137.00 | 123.00 | 128.00 | 128.00 | -6.57% | 652,938,600 |
| 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 |