PT Bank Artha Graha Internasional Tbk (IDX:INPC)
Indonesia
· Delayed Price · Currency is IDR 163.00
+2.00 (1.24%)
Sep 29, 2025, 2:50 PM WIB
IDX:INPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 160.00 | 163.00 | 158.00 | 161.00 | 161.00 | 0.63% | 11,771,700 |
| Sep 25, 2025 | 161.00 | 161.00 | 157.00 | 160.00 | 160.00 | -0.62% | 17,529,600 |
| Sep 24, 2025 | 162.00 | 165.00 | 158.00 | 161.00 | 161.00 | - | 24,106,300 |
| Sep 23, 2025 | 169.00 | 169.00 | 158.00 | 161.00 | 161.00 | -3.59% | 67,939,500 |
| Sep 22, 2025 | 168.00 | 168.00 | 164.00 | 167.00 | 167.00 | -0.60% | 10,416,300 |
| Sep 19, 2025 | 171.00 | 173.00 | 165.00 | 168.00 | 168.00 | -1.75% | 9,820,500 |
| Sep 18, 2025 | 175.00 | 176.00 | 170.00 | 171.00 | 171.00 | -1.72% | 20,747,400 |
| Sep 17, 2025 | 170.00 | 176.00 | 168.00 | 174.00 | 174.00 | 2.96% | 27,087,900 |
| Sep 16, 2025 | 172.00 | 176.00 | 167.00 | 169.00 | 169.00 | -0.59% | 10,190,000 |
| Sep 15, 2025 | 171.00 | 175.00 | 169.00 | 170.00 | 170.00 | - | 12,406,400 |
| Sep 12, 2025 | 169.00 | 174.00 | 168.00 | 170.00 | 170.00 | 1.19% | 15,216,900 |
| Sep 11, 2025 | 169.00 | 174.00 | 166.00 | 168.00 | 168.00 | -0.59% | 15,404,500 |
| Sep 10, 2025 | 165.00 | 171.00 | 164.00 | 169.00 | 169.00 | 3.68% | 21,153,700 |
| Sep 9, 2025 | 162.00 | 165.00 | 158.00 | 163.00 | 163.00 | 0.62% | 18,130,300 |
| Sep 8, 2025 | 170.00 | 173.00 | 162.00 | 162.00 | 162.00 | -4.14% | 21,047,300 |
| Sep 4, 2025 | 175.00 | 175.00 | 165.00 | 169.00 | 169.00 | -2.31% | 18,605,000 |
| Sep 3, 2025 | 180.00 | 184.00 | 169.00 | 173.00 | 173.00 | 2.98% | 51,072,800 |
| Sep 2, 2025 | 165.00 | 174.00 | 165.00 | 168.00 | 168.00 | 3.07% | 27,320,800 |
| Sep 1, 2025 | 170.00 | 175.00 | 160.00 | 163.00 | 163.00 | -7.91% | 79,196,900 |
| Aug 29, 2025 | 187.00 | 187.00 | 170.00 | 177.00 | 177.00 | -5.85% | 32,707,000 |
| Aug 28, 2025 | 190.00 | 193.00 | 185.00 | 188.00 | 188.00 | 0.53% | 20,670,800 |
| Aug 27, 2025 | 184.00 | 191.00 | 178.00 | 187.00 | 187.00 | 1.63% | 36,607,400 |
| Aug 26, 2025 | 202.00 | 202.00 | 183.00 | 184.00 | 184.00 | -8.00% | 79,390,700 |
| Aug 25, 2025 | 192.00 | 208.00 | 182.00 | 200.00 | 200.00 | 5.82% | 207,919,700 |
| Aug 22, 2025 | 169.00 | 193.00 | 169.00 | 189.00 | 189.00 | 11.18% | 145,217,700 |
| Aug 21, 2025 | 175.00 | 178.00 | 165.00 | 170.00 | 170.00 | -1.73% | 36,528,500 |
| Aug 20, 2025 | 157.00 | 184.00 | 155.00 | 173.00 | 173.00 | 10.90% | 153,050,600 |
| Aug 19, 2025 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | 1.96% | 7,775,300 |
| Aug 15, 2025 | 157.00 | 160.00 | 153.00 | 153.00 | 153.00 | -3.16% | 16,198,400 |
| Aug 14, 2025 | 157.00 | 166.00 | 155.00 | 158.00 | 158.00 | 0.64% | 55,602,200 |
| Aug 13, 2025 | 162.00 | 162.00 | 155.00 | 157.00 | 157.00 | -1.88% | 19,706,700 |
| Aug 12, 2025 | 157.00 | 170.00 | 156.00 | 160.00 | 160.00 | 2.56% | 97,175,000 |
| Aug 11, 2025 | 151.00 | 157.00 | 151.00 | 156.00 | 156.00 | 3.31% | 11,032,600 |
| Aug 8, 2025 | 153.00 | 154.00 | 150.00 | 151.00 | 151.00 | -1.31% | 9,463,300 |
| Aug 7, 2025 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | -0.65% | 10,366,400 |
| Aug 6, 2025 | 158.00 | 158.00 | 153.00 | 154.00 | 154.00 | -1.91% | 21,600,600 |
| Aug 5, 2025 | 155.00 | 158.00 | 152.00 | 157.00 | 157.00 | 1.95% | 9,307,200 |
| Aug 4, 2025 | 158.00 | 159.00 | 154.00 | 154.00 | 154.00 | -2.53% | 10,667,200 |
| Aug 1, 2025 | 156.00 | 160.00 | 154.00 | 158.00 | 158.00 | 1.94% | 6,776,900 |
| Jul 31, 2025 | 158.00 | 160.00 | 155.00 | 155.00 | 155.00 | -1.90% | 6,095,300 |
| Jul 30, 2025 | 158.00 | 167.00 | 155.00 | 158.00 | 158.00 | 0.64% | 33,802,500 |
| Jul 29, 2025 | 158.00 | 161.00 | 155.00 | 157.00 | 157.00 | -0.63% | 10,114,200 |
| Jul 28, 2025 | 157.00 | 161.00 | 155.00 | 158.00 | 158.00 | 0.64% | 14,696,300 |
| Jul 25, 2025 | 165.00 | 165.00 | 155.00 | 157.00 | 157.00 | -4.85% | 21,809,200 |
| Jul 24, 2025 | 182.00 | 182.00 | 162.00 | 165.00 | 165.00 | -7.82% | 79,126,400 |
| Jul 23, 2025 | 156.00 | 180.00 | 155.00 | 179.00 | 179.00 | 14.74% | 101,877,700 |
| Jul 22, 2025 | 160.00 | 162.00 | 155.00 | 156.00 | 156.00 | -2.50% | 10,743,000 |
| Jul 21, 2025 | 154.00 | 163.00 | 150.00 | 160.00 | 160.00 | 3.23% | 23,043,300 |
| Jul 18, 2025 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | - | 4,813,300 |
| Jul 17, 2025 | 157.00 | 158.00 | 154.00 | 155.00 | 155.00 | -1.27% | 4,760,300 |