PT Astrindo Nusantara Infrastruktur Tbk (IDX:BIPI)
Indonesia · Delayed Price · Currency is IDR 76.00
-3.00 (-3.80%)
Oct 30, 2026, 4:14 PM WIB
IDX:BIPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 75.00 | 79.00 | 74.00 | 76.00 | 76.00 | -3.80% | 531,762,100 |
| Oct 29, 2026 | 84.00 | 86.00 | 79.00 | 79.00 | 79.00 | -5.95% | 202,801,400 |
| Oct 28, 2026 | 84.00 | 87.00 | 80.00 | 84.00 | 84.00 | -2.33% | 519,955,300 |
| Oct 27, 2026 | 92.00 | 95.00 | 86.00 | 86.00 | 86.00 | -6.52% | 311,919,700 |
| Oct 26, 2026 | 96.00 | 99.00 | 92.00 | 92.00 | 92.00 | -3.16% | 382,162,400 |
| Oct 23, 2026 | 93.00 | 100.00 | 92.00 | 95.00 | 95.00 | 2.15% | 769,173,900 |
| Oct 22, 2026 | 83.00 | 99.00 | 81.00 | 93.00 | 93.00 | 9.41% | 1,215,749,200 |
| Oct 21, 2026 | 87.00 | 90.00 | 81.00 | 85.00 | 85.00 | -2.30% | 368,582,900 |
| Oct 20, 2026 | 81.00 | 88.00 | 81.00 | 87.00 | 87.00 | - | 1,092,581,500 |
| Oct 19, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -6.45% | 16,489,500 |
| Oct 16, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -14.68% | 85,469,400 |
| Oct 15, 2026 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | -5.22% | 226,494,000 |
| Oct 14, 2026 | 119.00 | 120.00 | 114.00 | 115.00 | 115.00 | -2.54% | 192,743,500 |
| Oct 13, 2026 | 114.00 | 120.00 | 111.00 | 118.00 | 118.00 | 3.51% | 222,969,600 |
| Oct 12, 2026 | 128.00 | 128.00 | 114.00 | 114.00 | 114.00 | -10.24% | 374,782,800 |
| Oct 9, 2026 | 126.00 | 129.00 | 123.00 | 127.00 | 127.00 | 0.79% | 134,990,200 |
| Oct 8, 2026 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | -4.55% | 361,617,500 |
| Oct 7, 2026 | 133.00 | 135.00 | 130.00 | 132.00 | 132.00 | - | 489,785,100 |
| Oct 6, 2026 | 128.00 | 135.00 | 126.00 | 132.00 | 132.00 | 3.94% | 605,078,300 |
| Oct 5, 2026 | 126.00 | 129.00 | 124.00 | 127.00 | 127.00 | 0.79% | 191,287,900 |
| Oct 2, 2026 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | -2.33% | 149,992,700 |
| Oct 1, 2026 | 133.00 | 133.00 | 127.00 | 129.00 | 129.00 | -3.01% | 237,688,900 |
| Sep 30, 2026 | 128.00 | 136.00 | 126.00 | 133.00 | 133.00 | 3.91% | 380,305,800 |
| Sep 29, 2026 | 131.00 | 131.00 | 119.00 | 128.00 | 128.00 | -2.29% | 411,769,800 |
| Sep 28, 2026 | 137.00 | 141.00 | 129.00 | 131.00 | 131.00 | -4.38% | 275,241,100 |
| Sep 25, 2026 | 141.00 | 143.00 | 137.00 | 137.00 | 137.00 | -3.52% | 239,558,600 |
| Sep 24, 2026 | 148.00 | 148.00 | 142.00 | 142.00 | 142.00 | -5.33% | 338,721,600 |
| Sep 23, 2026 | 151.00 | 152.00 | 146.00 | 150.00 | 150.00 | - | 386,956,200 |
| Sep 22, 2026 | 150.00 | 153.00 | 145.00 | 150.00 | 150.00 | - | 514,835,800 |
| Sep 21, 2026 | 139.00 | 150.00 | 137.00 | 150.00 | 150.00 | 7.14% | 793,521,700 |
| Sep 18, 2026 | 140.00 | 141.00 | 136.00 | 140.00 | 140.00 | 0.72% | 206,743,300 |
| Sep 17, 2026 | 136.00 | 141.00 | 136.00 | 139.00 | 139.00 | 0.72% | 279,867,800 |
| 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% | 448,211,900 |
| 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% | 1,135,345,900 |
| Sep 9, 2026 | 152.00 | 165.00 | 151.00 | 158.00 | 158.00 | 5.33% | 4,038,562,300 |
| 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% | 246,558,400 |
| 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 |