PT Bank Artha Graha Internasional Tbk (IDX:INPC)
Indonesia · Delayed Price · Currency is IDR 140.00
-2.00 (-1.41%)
Jul 23, 2026, 3:49 PM WIB
IDX:INPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 142.00 | 144.00 | 141.00 | 142.00 | 142.00 | - | 2,607,800 |
| Jul 21, 2026 | 143.00 | 145.00 | 141.00 | 142.00 | 142.00 | - | 3,915,400 |
| Jul 20, 2026 | 146.00 | 146.00 | 140.00 | 142.00 | 142.00 | -2.07% | 7,425,300 |
| Jul 17, 2026 | 136.00 | 156.00 | 135.00 | 145.00 | 145.00 | 8.21% | 60,412,800 |
| Jul 16, 2026 | 133.00 | 137.00 | 130.00 | 134.00 | 134.00 | 1.52% | 1,831,700 |
| Jul 15, 2026 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 0.76% | 1,838,400 |
| Jul 14, 2026 | 134.00 | 137.00 | 130.00 | 131.00 | 131.00 | -2.24% | 1,714,600 |
| Jul 13, 2026 | 130.00 | 134.00 | 127.00 | 134.00 | 134.00 | 3.08% | 2,007,300 |
| Jul 10, 2026 | 131.00 | 135.00 | 130.00 | 130.00 | 130.00 | -1.52% | 1,527,800 |
| Jul 9, 2026 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | -0.75% | 1,024,700 |
| Jul 8, 2026 | 131.00 | 138.00 | 130.00 | 133.00 | 133.00 | 3.10% | 2,567,600 |
| Jul 7, 2026 | 131.00 | 138.00 | 129.00 | 129.00 | 129.00 | -0.77% | 3,307,800 |
| Jul 6, 2026 | 132.00 | 133.00 | 128.00 | 130.00 | 130.00 | -1.52% | 1,582,600 |
| Jul 3, 2026 | 128.00 | 138.00 | 126.00 | 132.00 | 132.00 | 4.76% | 4,867,600 |
| Jul 2, 2026 | 125.00 | 144.00 | 121.00 | 126.00 | 126.00 | 1.61% | 6,165,500 |
| Jul 1, 2026 | 123.00 | 126.00 | 121.00 | 124.00 | 124.00 | 0.81% | 1,411,800 |
| Jun 30, 2026 | 124.00 | 131.00 | 123.00 | 123.00 | 123.00 | -2.38% | 1,123,300 |
| Jun 29, 2026 | 125.00 | 129.00 | 125.00 | 126.00 | 126.00 | -0.79% | 707,200 |
| Jun 26, 2026 | 129.00 | 129.00 | 125.00 | 127.00 | 127.00 | -1.55% | 901,900 |
| Jun 25, 2026 | 125.00 | 133.00 | 125.00 | 129.00 | 129.00 | 3.20% | 2,473,600 |
| Jun 24, 2026 | 131.00 | 134.00 | 125.00 | 125.00 | 125.00 | -4.58% | 1,861,000 |
| Jun 23, 2026 | 127.00 | 132.00 | 127.00 | 131.00 | 131.00 | 2.34% | 867,700 |
| Jun 22, 2026 | 135.00 | 135.00 | 126.00 | 128.00 | 128.00 | -4.48% | 3,003,300 |
| Jun 19, 2026 | 137.00 | 139.00 | 133.00 | 134.00 | 134.00 | -1.47% | 1,135,400 |
| Jun 18, 2026 | 139.00 | 139.00 | 134.00 | 136.00 | 136.00 | -2.16% | 1,872,800 |
| Jun 17, 2026 | 141.00 | 142.00 | 136.00 | 139.00 | 139.00 | - | 4,102,600 |
| Jun 15, 2026 | 133.00 | 140.00 | 132.00 | 139.00 | 139.00 | 5.30% | 8,442,700 |
| Jun 12, 2026 | 130.00 | 135.00 | 130.00 | 132.00 | 132.00 | 1.54% | 2,306,700 |
| Jun 11, 2026 | 135.00 | 135.00 | 124.00 | 130.00 | 130.00 | -0.76% | 3,203,100 |
| Jun 10, 2026 | 127.00 | 135.00 | 127.00 | 131.00 | 131.00 | 3.15% | 6,867,300 |
| Jun 9, 2026 | 107.00 | 129.00 | 106.00 | 127.00 | 127.00 | 17.59% | 4,383,700 |
| Jun 8, 2026 | 114.00 | 115.00 | 102.00 | 108.00 | 108.00 | -10.00% | 3,355,800 |
| Jun 5, 2026 | 122.00 | 123.00 | 106.00 | 120.00 | 120.00 | -2.44% | 4,988,200 |
| Jun 4, 2026 | 132.00 | 132.00 | 115.00 | 123.00 | 123.00 | -6.82% | 3,356,600 |
| Jun 3, 2026 | 138.00 | 139.00 | 130.00 | 132.00 | 132.00 | -4.35% | 2,320,400 |
| Jun 2, 2026 | 139.00 | 143.00 | 137.00 | 138.00 | 138.00 | -0.72% | 1,091,800 |
| May 29, 2026 | 139.00 | 140.00 | 134.00 | 139.00 | 139.00 | -0.71% | 2,438,400 |
| May 26, 2026 | 144.00 | 144.00 | 139.00 | 140.00 | 140.00 | -2.10% | 2,301,800 |
| May 25, 2026 | 136.00 | 148.00 | 136.00 | 143.00 | 143.00 | 5.15% | 3,035,700 |
| May 22, 2026 | 126.00 | 142.00 | 122.00 | 136.00 | 136.00 | 7.09% | 4,513,800 |
| May 21, 2026 | 147.00 | 147.00 | 126.00 | 127.00 | 127.00 | -13.61% | 5,828,700 |
| May 20, 2026 | 150.00 | 154.00 | 143.00 | 147.00 | 147.00 | -2.00% | 5,850,100 |
| May 19, 2026 | 154.00 | 157.00 | 150.00 | 150.00 | 150.00 | -1.96% | 8,959,700 |
| May 18, 2026 | 155.00 | 162.00 | 151.00 | 153.00 | 153.00 | -1.29% | 5,463,300 |
| May 13, 2026 | 154.00 | 157.00 | 152.00 | 155.00 | 155.00 | 0.65% | 2,681,800 |
| May 12, 2026 | 158.00 | 158.00 | 150.00 | 154.00 | 154.00 | -2.53% | 3,856,900 |
| May 11, 2026 | 157.00 | 158.00 | 155.00 | 158.00 | 158.00 | - | 1,839,000 |
| May 8, 2026 | 163.00 | 165.00 | 157.00 | 158.00 | 158.00 | -4.24% | 3,691,400 |
| May 7, 2026 | 165.00 | 166.00 | 161.00 | 165.00 | 165.00 | 1.85% | 3,376,100 |
| May 6, 2026 | 162.00 | 166.00 | 162.00 | 162.00 | 162.00 | - | 3,887,200 |