PT Bank Artha Graha Internasional Tbk (IDX:INPC)
Indonesia · Delayed Price · Currency is IDR 149.00
-3.00 (-1.97%)
Sep 22, 2026, 3:19 PM WIB
IDX:INPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 154.00 | 154.00 | 150.00 | 150.00 | - | -1.32% | 2,321,600 |
| Sep 21, 2026 | 152.00 | 155.00 | 149.00 | 152.00 | 152.00 | - | 3,893,500 |
| Sep 18, 2026 | 154.00 | 161.00 | 152.00 | 152.00 | 152.00 | -0.65% | 5,635,800 |
| Sep 17, 2026 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 1.32% | 3,476,400 |
| Sep 16, 2026 | 155.00 | 157.00 | 151.00 | 151.00 | 151.00 | -3.21% | 5,750,900 |
| Sep 15, 2026 | 156.00 | 161.00 | 154.00 | 156.00 | 156.00 | -0.64% | 5,641,400 |
| Sep 14, 2026 | 161.00 | 163.00 | 152.00 | 157.00 | 157.00 | -1.88% | 14,272,700 |
| Sep 11, 2026 | 163.00 | 163.00 | 156.00 | 160.00 | 160.00 | -1.84% | 5,446,100 |
| Sep 10, 2026 | 168.00 | 173.00 | 160.00 | 163.00 | 163.00 | -4.12% | 12,639,000 |
| Sep 9, 2026 | 176.00 | 177.00 | 168.00 | 170.00 | 170.00 | -1.16% | 8,875,600 |
| Sep 8, 2026 | 170.00 | 176.00 | 164.00 | 172.00 | 172.00 | 1.18% | 39,098,200 |
| Sep 7, 2026 | 185.00 | 192.00 | 158.00 | 170.00 | 170.00 | -4.49% | 142,737,300 |
| Sep 4, 2026 | 170.00 | 178.00 | 169.00 | 178.00 | 178.00 | 5.33% | 45,738,800 |
| Sep 3, 2026 | 156.00 | 172.00 | 153.00 | 169.00 | 169.00 | 9.03% | 77,329,700 |
| Sep 2, 2026 | 156.00 | 162.00 | 152.00 | 155.00 | 155.00 | 1.97% | 17,656,700 |
| Sep 1, 2026 | 150.00 | 159.00 | 148.00 | 152.00 | 152.00 | 0.66% | 23,651,100 |
| Aug 31, 2026 | 151.00 | 154.00 | 149.00 | 151.00 | 151.00 | -1.31% | 6,272,400 |
| Aug 28, 2026 | 144.00 | 164.00 | 140.00 | 153.00 | 153.00 | 6.99% | 73,797,400 |
| Aug 27, 2026 | 141.00 | 145.00 | 136.00 | 143.00 | 143.00 | 1.42% | 3,048,200 |
| Aug 26, 2026 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | -1.40% | 1,505,900 |
| Aug 24, 2026 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | -1.38% | 1,678,100 |
| Aug 21, 2026 | 147.00 | 148.00 | 143.00 | 145.00 | 145.00 | -0.68% | 2,399,300 |
| Aug 20, 2026 | 148.00 | 149.00 | 143.00 | 146.00 | 146.00 | 0.69% | 4,964,100 |
| Aug 19, 2026 | 139.00 | 149.00 | 137.00 | 145.00 | 145.00 | 5.07% | 13,792,000 |
| Aug 18, 2026 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | -0.72% | 1,942,300 |
| Aug 14, 2026 | 139.00 | 142.00 | 138.00 | 139.00 | 139.00 | - | 1,032,300 |
| Aug 13, 2026 | 141.00 | 143.00 | 138.00 | 139.00 | 139.00 | -0.71% | 1,382,200 |
| Aug 12, 2026 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | - | 1,178,900 |
| Aug 11, 2026 | 145.00 | 146.00 | 138.00 | 140.00 | 140.00 | - | 3,227,500 |
| Aug 10, 2026 | 143.00 | 145.00 | 137.00 | 140.00 | 140.00 | -2.10% | 7,042,300 |
| Aug 7, 2026 | 145.00 | 148.00 | 141.00 | 143.00 | 143.00 | -1.38% | 2,095,100 |
| Aug 6, 2026 | 144.00 | 146.00 | 141.00 | 145.00 | 145.00 | 1.40% | 4,947,900 |
| Aug 5, 2026 | 141.00 | 145.00 | 140.00 | 143.00 | 143.00 | 1.42% | 1,864,600 |
| Aug 4, 2026 | 139.00 | 146.00 | 139.00 | 141.00 | 141.00 | 1.44% | 2,991,800 |
| Aug 3, 2026 | 140.00 | 144.00 | 138.00 | 139.00 | 139.00 | -0.71% | 2,651,400 |
| Jul 31, 2026 | 138.00 | 142.00 | 137.00 | 140.00 | 140.00 | 2.19% | 3,227,700 |
| Jul 30, 2026 | 135.00 | 140.00 | 134.00 | 137.00 | 137.00 | 2.24% | 2,146,700 |
| Jul 29, 2026 | 136.00 | 142.00 | 129.00 | 134.00 | 134.00 | -1.47% | 6,863,100 |
| Jul 28, 2026 | 137.00 | 141.00 | 136.00 | 136.00 | 136.00 | -0.73% | 3,358,000 |
| Jul 27, 2026 | 137.00 | 144.00 | 135.00 | 137.00 | 137.00 | 0.74% | 7,690,300 |
| Jul 24, 2026 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | -2.86% | 3,627,200 |
| Jul 23, 2026 | 141.00 | 145.00 | 140.00 | 140.00 | 140.00 | -1.41% | 4,050,900 |
| 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 |