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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 156 | 180 | 155 | 179 | 179 | 101.877.700 |
| Jul 22, 2025 | 160 | 162 | 155 | 156 | 156 | 10.743.000 |
| Jul 21, 2025 | 154 | 163 | 150 | 160 | 160 | 23.043.300 |
| Jul 18, 2025 | 155 | 158 | 154 | 155 | 155 | 4.813.300 |
| Jul 17, 2025 | 157 | 158 | 154 | 155 | 155 | 4.760.300 |
| Jul 16, 2025 | 157 | 158 | 154 | 157 | 157 | 4.582.000 |
| Jul 15, 2025 | 156 | 158 | 153 | 156 | 156 | 5.766.200 |
| Jul 14, 2025 | 159 | 162 | 151 | 156 | 156 | 16.890.300 |
| Jul 11, 2025 | 159 | 163 | 157 | 159 | 159 | 8.027.400 |
| Jul 10, 2025 | 162 | 164 | 155 | 158 | 158 | 20.803.200 |
| Jul 09, 2025 | 151 | 171 | 151 | 162 | 162 | 91.580.800 |
| Jul 08, 2025 | 146 | 151 | 145 | 149 | 149 | 7.034.000 |
| Jul 07, 2025 | 145 | 147 | 143 | 146 | 146 | 3.875.800 |
| Jul 04, 2025 | 147 | 149 | 139 | 144 | 144 | 9.082.500 |
| Jul 03, 2025 | 149 | 150 | 146 | 147 | 147 | 2.958.200 |
| Jul 02, 2025 | 149 | 151 | 147 | 148 | 148 | 4.625.600 |
| Jul 01, 2025 | 150 | 153 | 149 | 149 | 149 | 3.152.000 |
| Jun 30, 2025 | 151 | 157 | 145 | 152 | 152 | 9.900.600 |
| Jun 26, 2025 | 151 | 160 | 150 | 151 | 151 | 5.738.200 |
| Jun 25, 2025 | 164 | 166 | 150 | 150 | 150 | 19.415.000 |
| Jun 24, 2025 | 143 | 168 | 143 | 162 | 162 | 68.868.700 |
| Jun 23, 2025 | 148 | 148 | 136 | 141 | 141 | 8.294.100 |
| Jun 20, 2025 | 153 | 154 | 148 | 150 | 150 | 7.172.700 |
| Jun 19, 2025 | 160 | 165 | 153 | 154 | 154 | 12.319.400 |
| Jun 18, 2025 | 155 | 166 | 152 | 160 | 160 | 22.165.600 |
| Jun 17, 2025 | 155 | 159 | 153 | 155 | 155 | 4.130.500 |
| Jun 16, 2025 | 158 | 160 | 152 | 155 | 155 | 12.734.500 |
| Jun 13, 2025 | 165 | 165 | 158 | 158 | 158 | 9.234.500 |
| Jun 12, 2025 | 161 | 165 | 158 | 164 | 164 | 9.476.700 |
| Jun 11, 2025 | 163 | 164 | 159 | 161 | 161 | 11.365.000 |
| Jun 10, 2025 | 161 | 164 | 160 | 162 | 162 | 6.379.400 |
| Jun 05, 2025 | 166 | 168 | 158 | 161 | 161 | 8.646.000 |
| Jun 04, 2025 | 167 | 172 | 165 | 165 | 165 | 10.535.400 |
| Jun 03, 2025 | 165 | 174 | 164 | 167 | 167 | 14.586.100 |
| Jun 02, 2025 | 170 | 170 | 164 | 165 | 165 | 12.528.700 |
| May 28, 2025 | 174 | 177 | 170 | 171 | 171 | 7.648.000 |
| May 27, 2025 | 174 | 177 | 170 | 173 | 173 | 4.718.600 |
| May 26, 2025 | 177 | 180 | 173 | 174 | 174 | 6.705.000 |
| May 23, 2025 | 176 | 178 | 175 | 177 | 177 | 2.532.300 |
| May 22, 2025 | 179 | 179 | 177 | 177 | 177 | 7.783.000 |
| May 21, 2025 | 181 | 182 | 177 | 179 | 179 | 12.397.000 |
| May 20, 2025 | 184 | 184 | 177 | 180 | 180 | 21.707.200 |
| May 19, 2025 | 183 | 185 | 178 | 183 | 183 | 8.756.100 |
| May 16, 2025 | 189 | 189 | 182 | 183 | 183 | 12.175.800 |
| May 15, 2025 | 184 | 192 | 184 | 187 | 187 | 33.558.100 |
| May 14, 2025 | 183 | 190 | 181 | 183 | 183 | 12.596.100 |
| May 09, 2025 | 191 | 196 | 181 | 182 | 182 | 27.596.200 |
| May 08, 2025 | 181 | 204 | 178 | 188 | 188 | 149.059.200 |
| May 07, 2025 | 179 | 184 | 177 | 180 | 180 | 25.171.500 |
| May 06, 2025 | 180 | 180 | 176 | 178 | 178 | 9.869.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.