INPC
Bank Artha Graha Internasional Tbk.
160
-2 (
-1,23%)
At close:
Mar 07, 06:50 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 151 | 153 | 150 | 151 | 151 | 6.951.000 |
| Dec 11, 2025 | 153 | 157 | 150 | 151 | 151 | 12.598.500 |
| Dec 10, 2025 | 158 | 159 | 153 | 153 | 153 | 13.942.000 |
| Dec 09, 2025 | 160 | 160 | 156 | 158 | 158 | 7.409.700 |
| Dec 08, 2025 | 157 | 160 | 157 | 159 | 159 | 4.197.400 |
| Dec 05, 2025 | 160 | 161 | 157 | 158 | 158 | 5.510.100 |
| Dec 04, 2025 | 162 | 163 | 158 | 160 | 160 | 11.467.800 |
| Dec 03, 2025 | 159 | 164 | 159 | 161 | 161 | 15.300.400 |
| Dec 02, 2025 | 156 | 162 | 156 | 159 | 159 | 14.628.200 |
| Dec 01, 2025 | 156 | 159 | 155 | 156 | 156 | 13.569.700 |
| Nov 28, 2025 | 160 | 163 | 155 | 156 | 156 | 18.475.000 |
| Nov 27, 2025 | 157 | 168 | 155 | 160 | 160 | 98.020.400 |
| Nov 26, 2025 | 152 | 160 | 151 | 156 | 156 | 35.455.400 |
| Nov 25, 2025 | 151 | 154 | 151 | 152 | 152 | 3.383.300 |
| Nov 24, 2025 | 151 | 155 | 151 | 154 | 154 | 5.920.200 |
| Nov 21, 2025 | 153 | 155 | 151 | 151 | 151 | 2.150.300 |
| Nov 20, 2025 | 151 | 154 | 151 | 151 | 151 | 3.774.300 |
| Nov 19, 2025 | 154 | 154 | 151 | 151 | 151 | 2.685.100 |
| Nov 18, 2025 | 153 | 154 | 151 | 153 | 153 | 3.751.600 |
| Nov 17, 2025 | 153 | 157 | 152 | 154 | 154 | 11.659.000 |
| Nov 14, 2025 | 152 | 160 | 151 | 152 | 152 | 14.057.700 |
| Nov 13, 2025 | 154 | 159 | 152 | 152 | 152 | 7.375.800 |
| Nov 12, 2025 | 157 | 157 | 153 | 154 | 154 | 8.085.300 |
| Nov 11, 2025 | 157 | 158 | 153 | 156 | 156 | 6.373.500 |
| Nov 10, 2025 | 160 | 161 | 154 | 156 | 156 | 10.264.800 |
| Nov 07, 2025 | 154 | 160 | 154 | 158 | 158 | 17.856.800 |
| Nov 06, 2025 | 152 | 154 | 151 | 152 | 152 | 3.812.500 |
| Nov 05, 2025 | 151 | 153 | 150 | 151 | 151 | 3.123.600 |
| Nov 04, 2025 | 154 | 155 | 150 | 151 | 151 | 5.467.200 |
| Nov 03, 2025 | 151 | 153 | 151 | 153 | 153 | 6.481.000 |
| Oct 31, 2025 | 156 | 157 | 152 | 152 | 152 | 6.531.200 |
| Oct 30, 2025 | 155 | 159 | 153 | 155 | 155 | 29.080.700 |
| Oct 29, 2025 | 154 | 156 | 152 | 155 | 155 | 3.475.100 |
| Oct 28, 2025 | 153 | 155 | 152 | 152 | 152 | 5.069.400 |
| Oct 27, 2025 | 154 | 155 | 148 | 152 | 152 | 11.165.200 |
| Oct 24, 2025 | 156 | 157 | 154 | 154 | 154 | 2.903.700 |
| Oct 23, 2025 | 153 | 158 | 152 | 155 | 155 | 8.501.400 |
| Oct 22, 2025 | 155 | 157 | 151 | 153 | 153 | 9.055.400 |
| Oct 21, 2025 | 152 | 155 | 150 | 152 | 152 | 10.086.300 |
| Oct 20, 2025 | 146 | 154 | 145 | 151 | 151 | 7.541.200 |
| Oct 17, 2025 | 147 | 153 | 145 | 145 | 145 | 8.197.400 |
| Oct 16, 2025 | 147 | 150 | 147 | 148 | 148 | 3.007.200 |
| Oct 15, 2025 | 151 | 152 | 145 | 147 | 147 | 8.812.300 |
| Oct 14, 2025 | 153 | 155 | 150 | 151 | 151 | 11.133.200 |
| Oct 13, 2025 | 152 | 156 | 151 | 153 | 153 | 10.862.200 |
| Oct 10, 2025 | 160 | 160 | 154 | 155 | 155 | 8.141.600 |
| Oct 09, 2025 | 158 | 161 | 152 | 159 | 159 | 22.936.000 |
| Oct 08, 2025 | 158 | 158 | 150 | 155 | 155 | 29.808.200 |
| Oct 07, 2025 | 161 | 162 | 157 | 157 | 157 | 12.644.300 |
| Oct 06, 2025 | 162 | 162 | 159 | 160 | 160 | 12.447.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.