PT Astrindo Nusantara Infrastruktur Tbk (IDX:BIPI)
Indonesia
· Delayed Price · Currency is IDR 91.00
+1.00 (1.10%)
Dec 5, 2025, 4:11 PM WIB
IDX:BIPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 140,078,700 |
| Dec 4, 2025 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | 1.11% | 152,071,400 |
| Dec 3, 2025 | 93.00 | 94.00 | 90.00 | 90.00 | 90.00 | -2.17% | 130,565,800 |
| Dec 2, 2025 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 115,328,200 |
| Dec 1, 2025 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | -2.13% | 190,302,600 |
| Nov 28, 2025 | 97.00 | 99.00 | 93.00 | 94.00 | 94.00 | -2.08% | 324,916,900 |
| Nov 27, 2025 | 93.00 | 100.00 | 91.00 | 96.00 | 96.00 | 5.49% | 1,094,526,000 |
| Nov 26, 2025 | 90.00 | 92.00 | 88.00 | 91.00 | 91.00 | 1.11% | 249,399,400 |
| Nov 25, 2025 | 90.00 | 95.00 | 88.00 | 90.00 | 90.00 | -2.17% | 602,237,700 |
| Nov 24, 2025 | 92.00 | 95.00 | 88.00 | 92.00 | 92.00 | 1.10% | 750,763,200 |
| Nov 21, 2025 | 82.00 | 98.00 | 81.00 | 91.00 | 91.00 | 10.98% | 2,400,827,000 |
| Nov 20, 2025 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 205,174,000 |
| Nov 19, 2025 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 71,662,000 |
| Nov 18, 2025 | 85.00 | 86.00 | 82.00 | 83.00 | 83.00 | -2.35% | 186,766,100 |
| Nov 17, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 285,654,200 |
| Nov 14, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 185,226,900 |
| Nov 13, 2025 | 82.00 | 86.00 | 80.00 | 84.00 | 84.00 | 2.44% | 568,971,200 |
| Nov 12, 2025 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 486,424,600 |
| Nov 11, 2025 | 81.00 | 86.00 | 79.00 | 83.00 | 83.00 | 3.75% | 610,201,600 |
| Nov 10, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 94,005,400 |
| Nov 7, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 320,984,300 |
| Nov 6, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 231,650,300 |
| Nov 5, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 277,597,900 |
| Nov 4, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 295,137,000 |
| Nov 3, 2025 | 82.00 | 88.00 | 79.00 | 81.00 | 81.00 | - | 758,535,700 |
| Oct 31, 2025 | 82.00 | 82.00 | 79.00 | 81.00 | 81.00 | - | 478,927,900 |
| Oct 30, 2025 | 82.00 | 84.00 | 81.00 | 81.00 | 81.00 | -1.22% | 226,884,200 |
| Oct 29, 2025 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 427,884,200 |
| Oct 28, 2025 | 84.00 | 86.00 | 82.00 | 83.00 | 83.00 | -1.19% | 929,427,800 |
| Oct 27, 2025 | 87.00 | 88.00 | 80.00 | 84.00 | 84.00 | -3.45% | 1,003,522,000 |
| Oct 24, 2025 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | -2.25% | 75,462,500 |
| Oct 23, 2025 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1.14% | 274,536,900 |
| Oct 22, 2025 | 89.00 | 91.00 | 86.00 | 88.00 | 88.00 | -1.12% | 342,386,800 |
| Oct 21, 2025 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1.14% | 136,350,100 |
| Oct 20, 2025 | 88.00 | 92.00 | 88.00 | 88.00 | 88.00 | 1.15% | 189,526,700 |
| Oct 17, 2025 | 97.00 | 98.00 | 86.00 | 87.00 | 87.00 | -9.38% | 293,474,700 |
| Oct 16, 2025 | 97.00 | 102.00 | 95.00 | 96.00 | 96.00 | -1.03% | 472,431,400 |
| Oct 15, 2025 | 99.00 | 100.00 | 94.00 | 97.00 | 97.00 | - | 241,043,700 |
| Oct 14, 2025 | 100.00 | 103.00 | 96.00 | 97.00 | 97.00 | -3.00% | 243,609,900 |
| Oct 13, 2025 | 100.00 | 105.00 | 97.00 | 100.00 | 100.00 | -1.96% | 397,088,500 |
| Oct 10, 2025 | 98.00 | 108.00 | 96.00 | 102.00 | 102.00 | 5.15% | 1,184,228,000 |
| Oct 9, 2025 | 99.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 210,461,100 |
| Oct 8, 2025 | 98.00 | 101.00 | 96.00 | 98.00 | 98.00 | 3.16% | 260,829,600 |
| Oct 7, 2025 | 99.00 | 102.00 | 93.00 | 95.00 | 95.00 | -3.06% | 483,264,000 |
| Oct 6, 2025 | 100.00 | 103.00 | 97.00 | 98.00 | 98.00 | -2.00% | 712,295,700 |
| Oct 3, 2025 | 102.00 | 102.00 | 98.00 | 100.00 | 100.00 | -0.99% | 260,022,900 |
| Oct 2, 2025 | 103.00 | 105.00 | 97.00 | 101.00 | 101.00 | 2.02% | 677,735,200 |
| Oct 1, 2025 | 106.00 | 110.00 | 97.00 | 99.00 | 99.00 | -2.94% | 884,376,900 |
| Sep 30, 2025 | 83.00 | 109.00 | 83.00 | 102.00 | 102.00 | 21.43% | 3,340,444,000 |
| Sep 29, 2025 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 104,802,500 |