INPC

Bank Artha Graha Internasional Tbk.

160

-2 ( -1,23%)

At close: Mar 07, 06:51 WIB • IDX Real Time Price • Currency in IDR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 05, 2025	177	181	177	178	178	13.478.000
May 02, 2025	180	187	173	176	176	34.559.700
Apr 30, 2025	181	186	180	180	180	25.760.600
Apr 29, 2025	181	184	180	182	182	18.057.700
Apr 28, 2025	185	187	179	181	181	30.919.800
Apr 25, 2025	180	204	180	183	183	134.008.900
Apr 24, 2025	182	184	177	179	179	26.306.700
Apr 23, 2025	185	188	178	180	180	63.597.600
Apr 22, 2025	173	182	168	182	182	31.999.400
Apr 21, 2025	176	190	165	172	172	72.217.200
Apr 17, 2025	181	198	172	176	176	115.729.800
Apr 16, 2025	192	228	177	182	182	433.597.100
Apr 15, 2025	149	197	147	191	191	315.135.600
Apr 14, 2025	139	158	139	150	150	25.229.500
Apr 11, 2025	140	146	137	137	137	8.524.200
Apr 10, 2025	130	144	127	140	140	23.072.600
Apr 09, 2025	126	129	119	122	122	7.677.000
Apr 08, 2025	126	136	126	126	126	17.795.900
Mar 27, 2025	147	163	145	148	148	43.860.000
Mar 26, 2025	141	151	141	144	144	21.835.600
Mar 25, 2025	137	142	135	138	138	6.950.000
Mar 24, 2025	145	145	129	137	137	13.638.300
Mar 21, 2025	150	153	141	146	146	15.920.800
Mar 20, 2025	152	171	150	150	150	55.802.000
Mar 19, 2025	148	158	143	150	150	18.474.900
Mar 18, 2025	160	162	122	147	147	26.278.300
Mar 17, 2025	158	168	155	158	158	14.436.700
Mar 14, 2025	160	162	154	158	158	8.268.700
Mar 13, 2025	170	170	160	160	160	13.433.200
Mar 12, 2025	177	179	166	166	166	14.175.600
Mar 11, 2025	171	185	163	176	176	64.994.400
Mar 10, 2025	180	181	170	171	171	21.336.700

* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.