PT Bank Artha Graha Internasional Tbk (IDX:INPC)
Indonesia
· Delayed Price · Currency is IDR 158.00
-2.00 (-1.25%)
At close: Dec 5, 2025
IDX:INPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 160.00 | 161.00 | 158.00 | 159.00 | - | -0.63% | 3,147,100 |
| Dec 4, 2025 | 162.00 | 163.00 | 158.00 | 160.00 | 160.00 | -0.62% | 11,467,800 |
| Dec 3, 2025 | 159.00 | 164.00 | 159.00 | 161.00 | 161.00 | 1.26% | 15,300,400 |
| Dec 2, 2025 | 156.00 | 162.00 | 156.00 | 159.00 | 159.00 | 1.92% | 14,628,200 |
| Dec 1, 2025 | 156.00 | 159.00 | 155.00 | 156.00 | 156.00 | - | 13,569,700 |
| Nov 28, 2025 | 160.00 | 163.00 | 155.00 | 156.00 | 156.00 | -2.50% | 18,475,000 |
| Nov 27, 2025 | 157.00 | 168.00 | 155.00 | 160.00 | 160.00 | 2.56% | 98,020,400 |
| Nov 26, 2025 | 152.00 | 160.00 | 151.00 | 156.00 | 156.00 | 2.63% | 35,455,400 |
| Nov 25, 2025 | 151.00 | 154.00 | 151.00 | 152.00 | 152.00 | -1.30% | 3,383,300 |
| Nov 24, 2025 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 1.99% | 5,920,200 |
| Nov 21, 2025 | 153.00 | 155.00 | 151.00 | 151.00 | 151.00 | - | 2,150,300 |
| Nov 20, 2025 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | - | 3,774,300 |
| Nov 19, 2025 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.31% | 2,685,100 |
| Nov 18, 2025 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | -0.65% | 3,751,600 |
| Nov 17, 2025 | 153.00 | 157.00 | 152.00 | 154.00 | 154.00 | 1.32% | 11,659,000 |
| Nov 14, 2025 | 152.00 | 160.00 | 151.00 | 152.00 | 152.00 | - | 14,057,700 |
| Nov 13, 2025 | 154.00 | 159.00 | 152.00 | 152.00 | 152.00 | -1.30% | 7,375,800 |
| Nov 12, 2025 | 157.00 | 157.00 | 153.00 | 154.00 | 154.00 | -1.28% | 8,085,300 |
| Nov 11, 2025 | 157.00 | 158.00 | 153.00 | 156.00 | 156.00 | - | 6,373,500 |
| Nov 10, 2025 | 160.00 | 161.00 | 154.00 | 156.00 | 156.00 | -1.27% | 10,264,800 |
| Nov 7, 2025 | 154.00 | 160.00 | 154.00 | 158.00 | 158.00 | 3.95% | 17,856,800 |
| Nov 6, 2025 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | 0.66% | 3,812,500 |
| Nov 5, 2025 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | - | 3,123,600 |
| Nov 4, 2025 | 154.00 | 155.00 | 150.00 | 151.00 | 151.00 | -1.31% | 5,467,200 |
| Nov 3, 2025 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 0.66% | 6,481,000 |
| Oct 31, 2025 | 156.00 | 157.00 | 152.00 | 152.00 | 152.00 | -1.94% | 6,531,200 |
| Oct 30, 2025 | 155.00 | 159.00 | 153.00 | 155.00 | 155.00 | - | 29,080,700 |
| Oct 29, 2025 | 154.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1.97% | 3,475,100 |
| Oct 28, 2025 | 153.00 | 155.00 | 152.00 | 152.00 | 152.00 | - | 5,069,400 |
| Oct 27, 2025 | 154.00 | 155.00 | 148.00 | 152.00 | 152.00 | -1.30% | 11,165,200 |
| Oct 24, 2025 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | -0.65% | 2,903,700 |
| Oct 23, 2025 | 153.00 | 158.00 | 152.00 | 155.00 | 155.00 | 1.31% | 8,501,400 |
| Oct 22, 2025 | 155.00 | 157.00 | 151.00 | 153.00 | 153.00 | 0.66% | 9,055,400 |
| Oct 21, 2025 | 152.00 | 155.00 | 150.00 | 152.00 | 152.00 | 0.66% | 10,086,300 |
| Oct 20, 2025 | 146.00 | 154.00 | 145.00 | 151.00 | 151.00 | 4.14% | 7,541,200 |
| Oct 17, 2025 | 147.00 | 153.00 | 145.00 | 145.00 | 145.00 | -2.03% | 8,197,400 |
| Oct 16, 2025 | 147.00 | 150.00 | 147.00 | 148.00 | 148.00 | 0.68% | 3,007,200 |
| Oct 15, 2025 | 151.00 | 152.00 | 145.00 | 147.00 | 147.00 | -2.65% | 8,812,300 |
| Oct 14, 2025 | 153.00 | 155.00 | 150.00 | 151.00 | 151.00 | -1.31% | 11,133,200 |
| Oct 13, 2025 | 152.00 | 156.00 | 151.00 | 153.00 | 153.00 | -1.29% | 10,862,200 |
| Oct 10, 2025 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | -2.52% | 8,141,600 |
| Oct 9, 2025 | 158.00 | 161.00 | 152.00 | 159.00 | 159.00 | 2.58% | 22,936,000 |
| Oct 8, 2025 | 158.00 | 158.00 | 150.00 | 155.00 | 155.00 | -1.27% | 29,808,200 |
| Oct 7, 2025 | 161.00 | 162.00 | 157.00 | 157.00 | 157.00 | -1.88% | 12,644,300 |
| Oct 6, 2025 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | -0.62% | 12,447,600 |
| Oct 3, 2025 | 164.00 | 165.00 | 161.00 | 161.00 | 161.00 | -1.23% | 9,279,200 |
| Oct 2, 2025 | 162.00 | 172.00 | 162.00 | 163.00 | 163.00 | 1.24% | 29,885,800 |
| Oct 1, 2025 | 162.00 | 169.00 | 161.00 | 161.00 | 161.00 | -0.62% | 17,196,300 |
| Sep 30, 2025 | 164.00 | 168.00 | 162.00 | 162.00 | 162.00 | -0.61% | 13,980,400 |
| Sep 29, 2025 | 161.00 | 165.00 | 161.00 | 163.00 | 163.00 | 1.24% | 12,981,800 |