PT Bank Artha Graha Internasional Tbk (IDX:INPC)
Indonesia · Delayed Price · Currency is IDR 234.00
+18.00 (8.33%)
At close: Jan 19, 2026
IDX:INPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 230.00 | 230.00 | 214.00 | 216.00 | 216.00 | -4.42% | 54,851,900 |
| Jan 14, 2026 | 220.00 | 240.00 | 212.00 | 226.00 | 226.00 | 4.63% | 52,023,300 |
| Jan 13, 2026 | 224.00 | 258.00 | 214.00 | 216.00 | 216.00 | -3.57% | 189,055,000 |
| Jan 12, 2026 | 254.00 | 260.00 | 216.00 | 224.00 | 224.00 | -11.11% | 123,997,700 |
| Jan 9, 2026 | 264.00 | 270.00 | 234.00 | 252.00 | 252.00 | -4.55% | 212,179,400 |
| Jan 8, 2026 | 306.00 | 318.00 | 262.00 | 264.00 | 264.00 | -13.73% | 493,972,800 |
| Jan 7, 2026 | 300.00 | 306.00 | 254.00 | 306.00 | 306.00 | 24.39% | 221,943,400 |
| Jan 6, 2026 | 246.00 | 246.00 | 222.00 | 246.00 | 246.00 | 34.43% | 316,136,800 |
| Jan 5, 2026 | 155.00 | 185.00 | 155.00 | 183.00 | 183.00 | 19.61% | 301,446,300 |
| Jan 2, 2026 | 148.00 | 155.00 | 145.00 | 153.00 | 153.00 | 4.79% | 20,971,600 |
| Dec 30, 2025 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | -0.68% | 6,236,500 |
| Dec 29, 2025 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 3.52% | 2,924,700 |
| Dec 24, 2025 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | -0.70% | 2,328,000 |
| Dec 23, 2025 | 148.00 | 148.00 | 137.00 | 143.00 | 143.00 | -3.38% | 26,213,200 |
| Dec 22, 2025 | 150.00 | 150.00 | 146.00 | 148.00 | 148.00 | - | 7,697,100 |
| Dec 19, 2025 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.33% | 5,299,600 |
| Dec 18, 2025 | 150.00 | 152.00 | 148.00 | 150.00 | 150.00 | - | 5,757,100 |
| Dec 17, 2025 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | -0.66% | 12,193,600 |
| Dec 16, 2025 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | -0.66% | 2,939,200 |
| Dec 15, 2025 | 152.00 | 156.00 | 151.00 | 152.00 | 152.00 | 0.66% | 4,097,600 |
| Dec 12, 2025 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | - | 6,951,000 |
| Dec 11, 2025 | 153.00 | 157.00 | 150.00 | 151.00 | 151.00 | -1.31% | 12,598,500 |
| Dec 10, 2025 | 158.00 | 159.00 | 153.00 | 153.00 | 153.00 | -3.16% | 13,942,000 |
| Dec 9, 2025 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | -0.63% | 7,409,700 |
| Dec 8, 2025 | 157.00 | 160.00 | 157.00 | 159.00 | 159.00 | 0.63% | 4,197,400 |
| Dec 5, 2025 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | -1.25% | 5,510,100 |
| Dec 4, 2025 | 162.00 | 163.00 | 158.00 | 160.00 | 160.00 | -0.62% | 11,467,800 |
| Dec 3, 2025 | 159.00 | 164.00 | 159.00 | 161.00 | 161.00 | 1.26% | 15,300,400 |
| Dec 2, 2025 | 156.00 | 162.00 | 156.00 | 159.00 | 159.00 | 1.92% | 14,628,200 |
| Dec 1, 2025 | 156.00 | 159.00 | 155.00 | 156.00 | 156.00 | - | 13,569,700 |
| Nov 28, 2025 | 160.00 | 163.00 | 155.00 | 156.00 | 156.00 | -2.50% | 18,475,000 |
| Nov 27, 2025 | 157.00 | 168.00 | 155.00 | 160.00 | 160.00 | 2.56% | 98,020,400 |
| Nov 26, 2025 | 152.00 | 160.00 | 151.00 | 156.00 | 156.00 | 2.63% | 35,455,400 |
| Nov 25, 2025 | 151.00 | 154.00 | 151.00 | 152.00 | 152.00 | -1.30% | 3,383,300 |
| Nov 24, 2025 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 1.99% | 5,920,200 |
| Nov 21, 2025 | 153.00 | 155.00 | 151.00 | 151.00 | 151.00 | - | 2,150,300 |
| Nov 20, 2025 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | - | 3,774,300 |
| Nov 19, 2025 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.31% | 2,685,100 |
| Nov 18, 2025 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | -0.65% | 3,751,600 |
| Nov 17, 2025 | 153.00 | 157.00 | 152.00 | 154.00 | 154.00 | 1.32% | 11,659,000 |
| Nov 14, 2025 | 152.00 | 160.00 | 151.00 | 152.00 | 152.00 | - | 14,057,700 |
| Nov 13, 2025 | 154.00 | 159.00 | 152.00 | 152.00 | 152.00 | -1.30% | 7,375,800 |
| Nov 12, 2025 | 157.00 | 157.00 | 153.00 | 154.00 | 154.00 | -1.28% | 8,085,300 |
| Nov 11, 2025 | 157.00 | 158.00 | 153.00 | 156.00 | 156.00 | - | 6,373,500 |
| Nov 10, 2025 | 160.00 | 161.00 | 154.00 | 156.00 | 156.00 | -1.27% | 10,264,800 |
| Nov 7, 2025 | 154.00 | 160.00 | 154.00 | 158.00 | 158.00 | 3.95% | 17,856,800 |
| Nov 6, 2025 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | 0.66% | 3,812,500 |
| Nov 5, 2025 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | - | 3,123,600 |
| Nov 4, 2025 | 154.00 | 155.00 | 150.00 | 151.00 | 151.00 | -1.31% | 5,467,200 |
| Nov 3, 2025 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 0.66% | 6,481,000 |