INPC
Bank Artha Graha Internasional Tbk.
160
-2 (
-1,23%)
At close:
Mar 07, 01:06 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 167 | 171 | 166 | 168 | 168 | 7.243.600 |
| Mar 02, 2026 | 170 | 173 | 165 | 167 | 167 | 14.511.200 |
| Feb 27, 2026 | 178 | 181 | 174 | 178 | 178 | 9.536.200 |
| Feb 26, 2026 | 187 | 188 | 177 | 182 | 182 | 9.064.800 |
| Feb 25, 2026 | 185 | 191 | 182 | 187 | 187 | 6.512.000 |
| Feb 24, 2026 | 192 | 193 | 186 | 186 | 186 | 9.660.700 |
| Feb 23, 2026 | 189 | 192 | 188 | 189 | 189 | 6.211.500 |
| Feb 20, 2026 | 195 | 199 | 188 | 189 | 189 | 18.893.800 |
| Feb 19, 2026 | 198 | 200 | 193 | 195 | 195 | 13.206.700 |
| Feb 18, 2026 | 199 | 202 | 196 | 198 | 198 | 16.206.400 |
| Feb 13, 2026 | 198 | 216 | 192 | 198 | 198 | 101.250.000 |
| Feb 12, 2026 | 187 | 222 | 183 | 200 | 200 | 175.853.300 |
| Feb 11, 2026 | 184 | 187 | 179 | 183 | 183 | 13.223.300 |
| Feb 10, 2026 | 175 | 185 | 175 | 181 | 181 | 12.825.800 |
| Feb 09, 2026 | 171 | 179 | 167 | 175 | 175 | 7.510.700 |
| Feb 06, 2026 | 176 | 176 | 167 | 170 | 170 | 8.998.400 |
| Feb 05, 2026 | 176 | 183 | 174 | 176 | 176 | 15.324.500 |
| Feb 04, 2026 | 180 | 182 | 170 | 176 | 176 | 11.803.700 |
| Feb 03, 2026 | 163 | 183 | 163 | 180 | 180 | 15.008.600 |
| Feb 02, 2026 | 182 | 182 | 160 | 163 | 163 | 17.822.600 |
| Jan 30, 2026 | 183 | 186 | 176 | 180 | 180 | 24.666.200 |
| Jan 29, 2026 | 172 | 210 | 148 | 176 | 176 | 131.895.600 |
| Jan 28, 2026 | 192 | 195 | 170 | 171 | 171 | 43.229.800 |
| Jan 27, 2026 | 197 | 200 | 191 | 196 | 196 | 15.533.000 |
| Jan 26, 2026 | 210 | 212 | 196 | 197 | 197 | 21.547.600 |
| Jan 23, 2026 | 206 | 214 | 197 | 206 | 206 | 22.071.300 |
| Jan 22, 2026 | 218 | 224 | 204 | 206 | 206 | 26.751.300 |
| Jan 21, 2026 | 222 | 228 | 210 | 216 | 216 | 35.244.300 |
| Jan 20, 2026 | 246 | 254 | 220 | 220 | 220 | 94.538.000 |
| Jan 19, 2026 | 214 | 240 | 187 | 234 | 234 | 94.426.100 |
| Jan 15, 2026 | 230 | 230 | 214 | 216 | 216 | 54.851.900 |
| Jan 14, 2026 | 220 | 240 | 212 | 226 | 226 | 52.023.300 |
| Jan 13, 2026 | 224 | 258 | 214 | 216 | 216 | 189.055.000 |
| Jan 12, 2026 | 254 | 260 | 216 | 224 | 224 | 123.997.700 |
| Jan 09, 2026 | 264 | 270 | 234 | 252 | 252 | 212.179.400 |
| Jan 08, 2026 | 306 | 318 | 262 | 264 | 264 | 493.972.800 |
| Jan 07, 2026 | 300 | 306 | 254 | 306 | 306 | 221.943.400 |
| Jan 06, 2026 | 246 | 246 | 222 | 246 | 246 | 316.136.800 |
| Jan 05, 2026 | 155 | 185 | 155 | 183 | 183 | 301.446.300 |
| Jan 02, 2026 | 148 | 155 | 145 | 153 | 153 | 20.971.600 |
| Dec 30, 2025 | 148 | 149 | 146 | 146 | 146 | 6.236.500 |
| Dec 29, 2025 | 142 | 147 | 142 | 147 | 147 | 2.924.700 |
| Dec 24, 2025 | 143 | 145 | 142 | 142 | 142 | 2.328.000 |
| Dec 23, 2025 | 148 | 148 | 137 | 143 | 143 | 26.213.200 |
| Dec 22, 2025 | 150 | 150 | 146 | 148 | 148 | 7.697.100 |
| Dec 19, 2025 | 150 | 151 | 148 | 148 | 148 | 5.299.600 |
| Dec 18, 2025 | 150 | 152 | 148 | 150 | 150 | 5.757.100 |
| Dec 17, 2025 | 152 | 153 | 149 | 150 | 150 | 12.193.600 |
| Dec 16, 2025 | 152 | 153 | 151 | 151 | 151 | 2.939.200 |
| Dec 15, 2025 | 152 | 156 | 151 | 152 | 152 | 4.097.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.