PT Bank Artha Graha Internasional Tbk (IDX:INPC)
Indonesia · Delayed Price · Currency is IDR 158.00
+3.00 (1.94%)
Aug 1, 2025, 4:10 PM WIB
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 156.00 | 160.00 | 154.00 | 158.00 | 158.00 | 1.94% | 4,713,400 |
| Jul 31, 2025 | 158.00 | 160.00 | 155.00 | 155.00 | 155.00 | -1.90% | 6,095,300 |
| Jul 30, 2025 | 158.00 | 167.00 | 155.00 | 158.00 | 158.00 | 0.64% | 33,802,500 |
| Jul 29, 2025 | 158.00 | 161.00 | 155.00 | 157.00 | 157.00 | -0.63% | 10,114,200 |
| Jul 28, 2025 | 157.00 | 161.00 | 155.00 | 158.00 | 158.00 | 0.64% | 14,696,300 |
| Jul 25, 2025 | 165.00 | 165.00 | 155.00 | 157.00 | 157.00 | -4.85% | 21,809,200 |
| Jul 24, 2025 | 182.00 | 182.00 | 162.00 | 165.00 | 165.00 | -7.82% | 79,126,400 |
| Jul 23, 2025 | 156.00 | 180.00 | 155.00 | 179.00 | 179.00 | 14.74% | 101,877,700 |
| Jul 22, 2025 | 160.00 | 162.00 | 155.00 | 156.00 | 156.00 | -2.50% | 10,743,000 |
| Jul 21, 2025 | 154.00 | 163.00 | 150.00 | 160.00 | 160.00 | 3.23% | 23,043,300 |
| Jul 18, 2025 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | - | 4,813,300 |
| Jul 17, 2025 | 157.00 | 158.00 | 154.00 | 155.00 | 155.00 | -1.27% | 4,760,300 |
| Jul 16, 2025 | 157.00 | 158.00 | 154.00 | 157.00 | 157.00 | 0.64% | 4,582,000 |
| Jul 15, 2025 | 156.00 | 158.00 | 153.00 | 156.00 | 156.00 | - | 5,843,000 |
| Jul 14, 2025 | 159.00 | 162.00 | 151.00 | 156.00 | 156.00 | -1.89% | 16,890,300 |
| Jul 11, 2025 | 159.00 | 163.00 | 157.00 | 159.00 | 159.00 | 0.63% | 8,027,400 |
| Jul 10, 2025 | 162.00 | 164.00 | 155.00 | 158.00 | 158.00 | -2.47% | 20,803,200 |
| Jul 9, 2025 | 151.00 | 171.00 | 151.00 | 162.00 | 162.00 | 8.72% | 91,580,800 |
| Jul 8, 2025 | 146.00 | 151.00 | 145.00 | 149.00 | 149.00 | 2.05% | 7,034,000 |
| Jul 7, 2025 | 145.00 | 147.00 | 143.00 | 146.00 | 146.00 | 1.39% | 3,875,800 |
| Jul 4, 2025 | 147.00 | 149.00 | 139.00 | 144.00 | 144.00 | -2.04% | 9,082,500 |
| Jul 3, 2025 | 149.00 | 150.00 | 146.00 | 147.00 | 147.00 | -0.68% | 2,958,200 |
| Jul 2, 2025 | 149.00 | 151.00 | 147.00 | 148.00 | 148.00 | -0.67% | 4,625,600 |
| Jul 1, 2025 | 150.00 | 153.00 | 149.00 | 149.00 | 149.00 | -1.97% | 3,186,500 |
| Jun 30, 2025 | 151.00 | 157.00 | 145.00 | 152.00 | 152.00 | 0.66% | 9,900,600 |
| Jun 26, 2025 | 151.00 | 160.00 | 150.00 | 151.00 | 151.00 | 0.67% | 5,738,200 |
| Jun 25, 2025 | 164.00 | 166.00 | 150.00 | 150.00 | 150.00 | -7.41% | 19,415,000 |
| Jun 24, 2025 | 143.00 | 168.00 | 143.00 | 162.00 | 162.00 | 14.89% | 68,868,700 |
| Jun 23, 2025 | 148.00 | 148.00 | 136.00 | 141.00 | 141.00 | -6.00% | 8,294,100 |
| Jun 20, 2025 | 153.00 | 154.00 | 148.00 | 150.00 | 150.00 | -2.60% | 7,172,700 |
| Jun 19, 2025 | 160.00 | 165.00 | 153.00 | 154.00 | 154.00 | -3.75% | 12,319,400 |
| Jun 18, 2025 | 155.00 | 166.00 | 152.00 | 160.00 | 160.00 | 3.23% | 22,165,600 |
| Jun 17, 2025 | 155.00 | 159.00 | 153.00 | 155.00 | 155.00 | - | 4,130,500 |
| Jun 16, 2025 | 158.00 | 160.00 | 152.00 | 155.00 | 155.00 | -1.90% | 12,734,500 |
| Jun 13, 2025 | 165.00 | 165.00 | 158.00 | 158.00 | 158.00 | -3.66% | 9,234,500 |
| Jun 12, 2025 | 161.00 | 165.00 | 158.00 | 164.00 | 164.00 | 1.86% | 9,476,700 |
| Jun 11, 2025 | 163.00 | 164.00 | 159.00 | 161.00 | 161.00 | -0.62% | 11,365,000 |
| Jun 10, 2025 | 161.00 | 164.00 | 160.00 | 162.00 | 162.00 | 0.62% | 6,379,400 |
| Jun 5, 2025 | 166.00 | 168.00 | 158.00 | 161.00 | 161.00 | -2.42% | 8,646,100 |
| Jun 4, 2025 | 167.00 | 172.00 | 165.00 | 165.00 | 165.00 | -1.20% | 10,535,400 |
| Jun 3, 2025 | 165.00 | 174.00 | 164.00 | 167.00 | 167.00 | 1.21% | 14,586,100 |
| Jun 2, 2025 | 170.00 | 170.00 | 164.00 | 165.00 | 165.00 | -3.51% | 12,528,700 |
| May 28, 2025 | 174.00 | 177.00 | 170.00 | 171.00 | 171.00 | -1.16% | 7,648,000 |
| May 27, 2025 | 174.00 | 177.00 | 170.00 | 173.00 | 173.00 | -0.57% | 4,718,600 |
| May 26, 2025 | 177.00 | 180.00 | 173.00 | 174.00 | 174.00 | -1.69% | 6,705,000 |
| May 23, 2025 | 177.00 | 179.00 | 174.00 | 177.00 | 177.00 | - | 4,948,300 |
| May 22, 2025 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | -1.12% | 7,783,000 |
| May 21, 2025 | 181.00 | 182.00 | 177.00 | 179.00 | 179.00 | -0.56% | 12,397,000 |
| May 20, 2025 | 184.00 | 184.00 | 177.00 | 180.00 | 180.00 | -1.64% | 21,707,200 |
| May 19, 2025 | 183.00 | 185.00 | 178.00 | 183.00 | 183.00 | - | 8,756,100 |