INPC
Bank Artha Graha Internasional Tbk.
160
-2 (
-1,23%)
At close:
Mar 07, 06:56 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 164 | 165 | 161 | 161 | 161 | 9.279.200 |
| Oct 02, 2025 | 162 | 172 | 162 | 163 | 163 | 29.885.800 |
| Oct 01, 2025 | 162 | 169 | 161 | 161 | 161 | 17.196.300 |
| Sep 30, 2025 | 164 | 168 | 162 | 162 | 162 | 13.980.400 |
| Sep 29, 2025 | 161 | 165 | 161 | 163 | 163 | 12.981.800 |
| Sep 26, 2025 | 160 | 163 | 158 | 161 | 161 | 11.771.700 |
| Sep 25, 2025 | 161 | 161 | 157 | 160 | 160 | 17.529.600 |
| Sep 24, 2025 | 162 | 165 | 158 | 161 | 161 | 24.106.300 |
| Sep 23, 2025 | 169 | 169 | 158 | 161 | 161 | 67.939.500 |
| Sep 22, 2025 | 168 | 168 | 164 | 167 | 167 | 10.416.300 |
| Sep 19, 2025 | 171 | 173 | 165 | 168 | 168 | 9.820.500 |
| Sep 18, 2025 | 175 | 176 | 170 | 171 | 171 | 20.747.400 |
| Sep 17, 2025 | 170 | 176 | 168 | 174 | 174 | 27.087.900 |
| Sep 16, 2025 | 172 | 176 | 167 | 169 | 169 | 10.190.000 |
| Sep 15, 2025 | 171 | 175 | 169 | 170 | 170 | 12.406.400 |
| Sep 12, 2025 | 169 | 174 | 168 | 170 | 170 | 15.216.900 |
| Sep 11, 2025 | 169 | 174 | 166 | 168 | 168 | 15.404.500 |
| Sep 10, 2025 | 165 | 171 | 164 | 169 | 169 | 21.131.400 |
| Sep 09, 2025 | 162 | 165 | 158 | 163 | 163 | 18.130.300 |
| Sep 08, 2025 | 170 | 173 | 162 | 162 | 162 | 21.047.300 |
| Sep 04, 2025 | 175 | 175 | 165 | 169 | 169 | 18.605.000 |
| Sep 03, 2025 | 180 | 184 | 169 | 173 | 173 | 51.072.700 |
| Sep 02, 2025 | 165 | 174 | 165 | 168 | 168 | 27.320.800 |
| Sep 01, 2025 | 170 | 175 | 160 | 163 | 163 | 79.196.900 |
| Aug 29, 2025 | 187 | 187 | 170 | 177 | 177 | 32.707.000 |
| Aug 28, 2025 | 190 | 193 | 185 | 188 | 188 | 20.670.800 |
| Aug 27, 2025 | 184 | 191 | 178 | 187 | 187 | 36.607.400 |
| Aug 26, 2025 | 202 | 202 | 183 | 184 | 184 | 79.390.700 |
| Aug 25, 2025 | 192 | 208 | 182 | 200 | 200 | 207.919.700 |
| Aug 22, 2025 | 169 | 193 | 169 | 189 | 189 | 145.217.700 |
| Aug 21, 2025 | 175 | 178 | 165 | 170 | 170 | 36.528.400 |
| Aug 20, 2025 | 157 | 184 | 155 | 173 | 173 | 153.050.600 |
| Aug 19, 2025 | 155 | 157 | 155 | 156 | 156 | 7.775.300 |
| Aug 15, 2025 | 157 | 160 | 153 | 153 | 153 | 16.198.400 |
| Aug 14, 2025 | 157 | 166 | 155 | 158 | 158 | 55.602.200 |
| Aug 13, 2025 | 162 | 162 | 155 | 157 | 157 | 19.706.700 |
| Aug 12, 2025 | 157 | 170 | 156 | 160 | 160 | 97.175.000 |
| Aug 11, 2025 | 151 | 157 | 151 | 156 | 156 | 11.032.600 |
| Aug 08, 2025 | 153 | 154 | 150 | 151 | 151 | 9.463.300 |
| Aug 07, 2025 | 154 | 155 | 151 | 153 | 153 | 10.366.400 |
| Aug 06, 2025 | 158 | 158 | 153 | 154 | 154 | 21.600.600 |
| Aug 05, 2025 | 155 | 158 | 152 | 157 | 157 | 9.307.200 |
| Aug 04, 2025 | 158 | 159 | 154 | 154 | 154 | 10.665.200 |
| Aug 01, 2025 | 156 | 160 | 154 | 158 | 158 | 6.776.900 |
| Jul 31, 2025 | 158 | 160 | 155 | 155 | 155 | 6.095.300 |
| Jul 30, 2025 | 158 | 167 | 155 | 158 | 158 | 33.802.500 |
| Jul 29, 2025 | 158 | 161 | 155 | 157 | 157 | 10.114.200 |
| Jul 28, 2025 | 157 | 161 | 155 | 158 | 158 | 14.696.300 |
| Jul 25, 2025 | 165 | 165 | 155 | 157 | 157 | 21.809.200 |
| Jul 24, 2025 | 182 | 182 | 162 | 165 | 165 | 79.126.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.