PT Bank Artha Graha Internasional Tbk (IDX:INPC)
Indonesia · Delayed Price · Currency is IDR 136.00
+9.00 (7.09%)
May 22, 2026, 4:13 PM WIB
IDX:INPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 159.00 | 162.00 | 157.00 | 162.00 | 162.00 | 1.89% | 3,053,300 |
| May 4, 2026 | 161.00 | 163.00 | 158.00 | 159.00 | 159.00 | 0.63% | 4,720,200 |
| Apr 30, 2026 | 160.00 | 162.00 | 156.00 | 158.00 | 158.00 | -1.25% | 3,738,900 |
| Apr 29, 2026 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | 0.63% | 2,568,500 |
| Apr 28, 2026 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | -1.24% | 1,184,400 |
| Apr 27, 2026 | 158.00 | 165.00 | 156.00 | 161.00 | 161.00 | 1.26% | 4,457,500 |
| Apr 24, 2026 | 162.00 | 164.00 | 158.00 | 159.00 | 159.00 | -1.85% | 5,225,700 |
| Apr 23, 2026 | 166.00 | 167.00 | 161.00 | 162.00 | 162.00 | -1.82% | 7,821,500 |
| Apr 22, 2026 | 163.00 | 168.00 | 163.00 | 165.00 | 165.00 | 1.23% | 3,743,700 |
| Apr 21, 2026 | 165.00 | 168.00 | 161.00 | 163.00 | 163.00 | -1.81% | 5,197,500 |
| Apr 20, 2026 | 168.00 | 170.00 | 165.00 | 166.00 | 166.00 | -1.19% | 4,329,600 |
| Apr 17, 2026 | 170.00 | 173.00 | 166.00 | 168.00 | 168.00 | -1.18% | 9,848,900 |
| Apr 16, 2026 | 166.00 | 173.00 | 165.00 | 170.00 | 170.00 | 3.66% | 10,913,700 |
| Apr 15, 2026 | 167.00 | 168.00 | 164.00 | 164.00 | 164.00 | -0.61% | 6,853,300 |
| Apr 14, 2026 | 167.00 | 175.00 | 164.00 | 165.00 | 165.00 | -0.60% | 30,325,200 |
| Apr 13, 2026 | 162.00 | 167.00 | 158.00 | 166.00 | 166.00 | 1.84% | 13,135,100 |
| Apr 10, 2026 | 157.00 | 165.00 | 155.00 | 163.00 | 163.00 | 3.82% | 11,156,400 |
| Apr 9, 2026 | 159.00 | 160.00 | 155.00 | 157.00 | 157.00 | -1.26% | 2,957,900 |
| Apr 8, 2026 | 156.00 | 161.00 | 155.00 | 159.00 | 159.00 | 3.92% | 5,769,100 |
| Apr 7, 2026 | 153.00 | 156.00 | 153.00 | 153.00 | 153.00 | -0.65% | 2,387,000 |
| Apr 6, 2026 | 152.00 | 156.00 | 152.00 | 154.00 | 154.00 | -0.65% | 2,395,100 |
| Apr 2, 2026 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | -0.64% | 4,143,300 |
| Apr 1, 2026 | 155.00 | 159.00 | 155.00 | 156.00 | 156.00 | 0.65% | 5,913,300 |
| Mar 31, 2026 | 159.00 | 160.00 | 153.00 | 155.00 | 155.00 | -0.64% | 3,011,500 |
| Mar 30, 2026 | 155.00 | 158.00 | 153.00 | 156.00 | 156.00 | -0.64% | 3,406,100 |
| Mar 27, 2026 | 160.00 | 160.00 | 156.00 | 157.00 | 157.00 | -1.26% | 2,675,600 |
| Mar 26, 2026 | 159.00 | 163.00 | 157.00 | 159.00 | 159.00 | 1.27% | 5,637,300 |
| Mar 25, 2026 | 152.00 | 163.00 | 151.00 | 157.00 | 157.00 | 3.97% | 13,379,900 |
| Mar 17, 2026 | 151.00 | 155.00 | 151.00 | 151.00 | 151.00 | - | 6,490,500 |
| Mar 16, 2026 | 155.00 | 157.00 | 150.00 | 151.00 | 151.00 | -1.95% | 9,684,100 |
| Mar 13, 2026 | 158.00 | 162.00 | 152.00 | 154.00 | 154.00 | -3.75% | 16,457,900 |
| Mar 12, 2026 | 170.00 | 170.00 | 157.00 | 160.00 | 160.00 | -5.88% | 30,127,200 |
| Mar 11, 2026 | 204.00 | 228.00 | 170.00 | 170.00 | 170.00 | -14.57% | 387,761,800 |
| Mar 10, 2026 | 150.00 | 199.00 | 150.00 | 199.00 | 199.00 | 32.67% | 156,794,000 |
| Mar 9, 2026 | 157.00 | 157.00 | 150.00 | 150.00 | 150.00 | -6.25% | 7,727,800 |
| Mar 6, 2026 | 162.00 | 163.00 | 158.00 | 160.00 | 160.00 | -1.23% | 2,153,800 |
| Mar 5, 2026 | 155.00 | 165.00 | 155.00 | 162.00 | 162.00 | 4.52% | 5,276,300 |
| Mar 4, 2026 | 167.00 | 167.00 | 153.00 | 155.00 | 155.00 | -7.74% | 12,418,000 |
| Mar 3, 2026 | 167.00 | 171.00 | 166.00 | 168.00 | 168.00 | 0.60% | 7,243,600 |