PT Bank Artha Graha Internasional Tbk (IDX:INPC)
Indonesia · Delayed Price · Currency is IDR 132.00
+2.00 (1.54%)
Jun 12, 2026, 4:08 PM WIB
IDX:INPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |