PT Bank Artha Graha Internasional Tbk (IDX:INPC)
Indonesia · Delayed Price · Currency is IDR 111.00
-6.00 (-5.13%)
Oct 30, 2026, 4:00 PM WIB
IDX:INPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 117.00 | 123.00 | 109.00 | 111.00 | 111.00 | -5.13% | 8,681,800 |
| Oct 29, 2026 | 120.00 | 125.00 | 116.00 | 117.00 | 117.00 | -2.50% | 573,200 |
| Oct 28, 2026 | 119.00 | 120.00 | 112.00 | 120.00 | 120.00 | - | 1,971,200 |
| Oct 27, 2026 | 127.00 | 129.00 | 118.00 | 120.00 | 120.00 | -4.76% | 2,967,600 |
| Oct 26, 2026 | 128.00 | 133.00 | 126.00 | 126.00 | 126.00 | -1.56% | 2,648,300 |
| Oct 23, 2026 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | 3,574,400 |
| Oct 22, 2026 | 122.00 | 130.00 | 122.00 | 130.00 | 130.00 | 4.00% | 3,979,700 |
| Oct 21, 2026 | 124.00 | 128.00 | 122.00 | 125.00 | 125.00 | 0.81% | 2,505,800 |
| Oct 20, 2026 | 118.00 | 125.00 | 116.00 | 124.00 | 124.00 | 5.98% | 3,102,400 |
| Oct 19, 2026 | 113.00 | 121.00 | 113.00 | 117.00 | 117.00 | -3.31% | 4,818,700 |
| Oct 16, 2026 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | -14.79% | 8,874,500 |
| Oct 15, 2026 | 147.00 | 147.00 | 140.00 | 142.00 | 142.00 | -3.40% | 2,904,600 |
| Oct 14, 2026 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | -2.00% | 5,014,400 |
| Oct 13, 2026 | 141.00 | 162.00 | 137.00 | 150.00 | 150.00 | 4.90% | 14,331,700 |
| Oct 12, 2026 | 149.00 | 150.00 | 142.00 | 143.00 | 143.00 | -3.38% | 3,799,100 |
| Oct 9, 2026 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | -0.67% | 2,117,000 |
| Oct 8, 2026 | 153.00 | 155.00 | 149.00 | 149.00 | 149.00 | -3.87% | 4,017,700 |
| Oct 7, 2026 | 155.00 | 158.00 | 150.00 | 155.00 | 155.00 | 0.65% | 3,522,300 |
| Oct 6, 2026 | 158.00 | 158.00 | 150.00 | 154.00 | 154.00 | -0.65% | 7,013,700 |
| Oct 5, 2026 | 139.00 | 165.00 | 138.00 | 155.00 | 155.00 | 11.51% | 29,664,500 |
| Oct 2, 2026 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | - | 1,500,300 |
| Oct 1, 2026 | 138.00 | 142.00 | 133.00 | 139.00 | 139.00 | 0.72% | 3,289,600 |
| Sep 30, 2026 | 145.00 | 148.00 | 137.00 | 138.00 | 138.00 | -2.82% | 2,251,600 |
| Sep 29, 2026 | 141.00 | 144.00 | 137.00 | 142.00 | 142.00 | 0.71% | 3,145,300 |
| Sep 28, 2026 | 148.00 | 150.00 | 141.00 | 141.00 | 141.00 | -4.73% | 5,032,800 |
| Sep 25, 2026 | 149.00 | 149.00 | 144.00 | 148.00 | 148.00 | -0.67% | 4,454,800 |
| Sep 24, 2026 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | -0.67% | 3,621,200 |
| Sep 23, 2026 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | -0.66% | 2,168,600 |
| Sep 22, 2026 | 154.00 | 154.00 | 149.00 | 151.00 | 151.00 | -0.66% | 4,409,800 |
| 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% | 6,138,100 |
| 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 |