PT Bank Artha Graha Internasional Tbk (IDX:INPC)
Indonesia · Delayed Price · Currency is IDR 182.00
-6.00 (-3.19%)
Aug 29, 2025, 9:50 AM WIB
IDX:INPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 190.00 | 193.00 | 185.00 | 188.00 | 188.00 | 0.53% | 18,475,700 |
| Aug 27, 2025 | 184.00 | 191.00 | 178.00 | 187.00 | 187.00 | 1.63% | 36,607,400 |
| Aug 26, 2025 | 202.00 | 202.00 | 183.00 | 184.00 | 184.00 | -8.00% | 79,390,700 |
| Aug 25, 2025 | 192.00 | 208.00 | 182.00 | 200.00 | 200.00 | 5.82% | 207,919,700 |
| Aug 22, 2025 | 169.00 | 193.00 | 169.00 | 189.00 | 189.00 | 11.18% | 145,217,700 |
| Aug 21, 2025 | 175.00 | 178.00 | 165.00 | 170.00 | 170.00 | -1.73% | 36,528,500 |
| Aug 20, 2025 | 157.00 | 184.00 | 155.00 | 173.00 | 173.00 | 10.90% | 153,050,600 |
| Aug 19, 2025 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | 1.96% | 7,775,300 |
| Aug 15, 2025 | 157.00 | 160.00 | 153.00 | 153.00 | 153.00 | -3.16% | 16,198,400 |
| Aug 14, 2025 | 157.00 | 166.00 | 155.00 | 158.00 | 158.00 | 0.64% | 55,602,200 |
| Aug 13, 2025 | 162.00 | 162.00 | 155.00 | 157.00 | 157.00 | -1.88% | 19,706,700 |
| Aug 12, 2025 | 157.00 | 170.00 | 156.00 | 160.00 | 160.00 | 2.56% | 97,175,000 |
| Aug 11, 2025 | 151.00 | 157.00 | 151.00 | 156.00 | 156.00 | 3.31% | 11,032,600 |
| Aug 8, 2025 | 153.00 | 154.00 | 150.00 | 151.00 | 151.00 | -1.31% | 9,463,300 |
| Aug 7, 2025 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | -0.65% | 10,366,400 |
| Aug 6, 2025 | 158.00 | 158.00 | 153.00 | 154.00 | 154.00 | -1.91% | 21,600,600 |
| Aug 5, 2025 | 155.00 | 158.00 | 152.00 | 157.00 | 157.00 | 1.95% | 9,307,200 |
| Aug 4, 2025 | 158.00 | 159.00 | 154.00 | 154.00 | 154.00 | -2.53% | 10,667,200 |
| Aug 1, 2025 | 156.00 | 160.00 | 154.00 | 158.00 | 158.00 | 1.94% | 6,776,900 |
| 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 |