Bank Ina Perdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4,150.00 | 4,280.00 | 4,110.00 | 4,110.00 | 4,110.00 | 174,800 |
| 2024-08-07 | 4,150.00 | 4,180.00 | 4,150.00 | 4,180.00 | 4,180.00 | 50,300 |
| 2024-08-06 | 4,150.00 | 4,190.00 | 4,150.00 | 4,190.00 | 4,190.00 | 50,300 |
| 2024-08-05 | 4,190.00 | 4,190.00 | 4,140.00 | 4,180.00 | 4,180.00 | 55,900 |
| 2024-08-02 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 50,000 |
| 2024-08-01 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 50,000 |
| 2024-07-31 | 4,220.00 | 4,250.00 | 4,170.00 | 4,250.00 | 4,250.00 | 105,800 |
| 2024-07-30 | 4,260.00 | 4,260.00 | 4,250.00 | 4,250.00 | 4,250.00 | 50,100 |
| 2024-07-29 | 4,180.00 | 4,280.00 | 4,150.00 | 4,200.00 | 4,200.00 | 87,400 |
| 2024-07-26 | 4,190.00 | 4,250.00 | 4,130.00 | 4,250.00 | 4,250.00 | 270,700 |
| 2024-07-25 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 50,000 |
| 2024-07-24 | 4,180.00 | 4,190.00 | 4,140.00 | 4,190.00 | 4,190.00 | 50,600 |
| 2024-07-23 | 4,200.00 | 4,200.00 | 4,140.00 | 4,190.00 | 4,190.00 | 51,100 |
| 2024-07-22 | 4,150.00 | 4,200.00 | 4,110.00 | 4,200.00 | 4,200.00 | 77,200 |
| 2024-07-19 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 50,000 |
| 2024-07-18 | 4,150.00 | 4,220.00 | 4,150.00 | 4,210.00 | 4,210.00 | 54,100 |
| 2024-07-17 | 4,220.00 | 4,220.00 | 4,150.00 | 4,210.00 | 4,210.00 | 51,900 |
| 2024-07-16 | 4,210.00 | 4,220.00 | 4,210.00 | 4,220.00 | 4,220.00 | 2,400 |
| 2024-07-15 | 4,200.00 | 4,220.00 | 4,140.00 | 4,220.00 | 4,220.00 | 2,300 |
| 2024-07-12 | 4,180.00 | 4,210.00 | 4,180.00 | 4,210.00 | 4,210.00 | 500 |
| 2024-07-11 | 4,110.00 | 4,220.00 | 4,110.00 | 4,200.00 | 4,200.00 | 59,000 |
| 2024-07-10 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 50,000 |
| 2024-07-09 | 4,220.00 | 4,220.00 | 4,150.00 | 4,190.00 | 4,190.00 | 3,853,800 |
| 2024-07-08 | 4,200.00 | 4,200.00 | 4,120.00 | 4,190.00 | 4,190.00 | 50,700 |
| 2024-07-05 | 4,210.00 | 4,220.00 | 4,200.00 | 4,200.00 | 4,200.00 | 59,400 |
| 2024-07-04 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 50,000 |
| 2024-07-03 | 4,150.00 | 4,200.00 | 4,130.00 | 4,200.00 | 4,200.00 | 18,000 |
| 2024-07-02 | 4,150.00 | 4,170.00 | 4,150.00 | 4,170.00 | 4,170.00 | 4,785,000 |
| 2024-07-01 | 4,140.00 | 4,210.00 | 4,140.00 | 4,190.00 | 4,190.00 | 56,900 |
| 2024-06-28 | 4,190.00 | 4,210.00 | 4,190.00 | 4,190.00 | 4,190.00 | 123,700 |
| 2024-06-27 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 50,000 |
| 2024-06-26 | 4,190.00 | 4,200.00 | 4,180.00 | 4,180.00 | 4,180.00 | 50,700 |
| 2024-06-25 | 4,120.00 | 4,180.00 | 4,120.00 | 4,180.00 | 4,180.00 | 114,200 |
| 2024-06-24 | 4,180.00 | 4,180.00 | 4,110.00 | 4,170.00 | 4,170.00 | 34,300 |
| 2024-06-21 | 4,200.00 | 4,200.00 | 4,120.00 | 4,120.00 | 4,120.00 | 213,100 |
| 2024-06-20 | 4,210.00 | 4,220.00 | 4,110.00 | 4,200.00 | 4,200.00 | 242,400 |
| 2024-06-19 | 4,220.00 | 4,220.00 | 4,100.00 | 4,220.00 | 4,220.00 | 234,200 |
| 2024-06-14 | 4,240.00 | 4,250.00 | 4,130.00 | 4,220.00 | 4,220.00 | 52,200 |
| 2024-06-13 | 4,190.00 | 4,230.00 | 4,190.00 | 4,210.00 | 4,210.00 | 52,800 |
| 2024-06-12 | 4,140.00 | 4,150.00 | 4,140.00 | 4,140.00 | 4,140.00 | 52,000 |
| 2024-06-11 | 4,130.00 | 4,150.00 | 4,100.00 | 4,140.00 | 4,140.00 | 1,053,500 |
| 2024-06-10 | 4,120.00 | 4,150.00 | 4,120.00 | 4,130.00 | 4,130.00 | 51,200 |
| 2024-06-07 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 50,000 |
| 2024-06-06 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 80,000 |
| 2024-06-05 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 50,000 |
| 2024-06-04 | 4,240.00 | 4,270.00 | 4,130.00 | 4,250.00 | 4,250.00 | 104,400 |
| 2024-06-03 | 4,190.00 | 4,270.00 | 4,080.00 | 4,270.00 | 4,270.00 | 275,500 |
| 2024-05-31 | 4,160.00 | 4,190.00 | 4,140.00 | 4,190.00 | 4,190.00 | 331,900 |
| 2024-05-30 | 4,170.00 | 4,170.00 | 4,130.00 | 4,170.00 | 4,170.00 | 111,200 |
| 2024-05-29 | 4,150.00 | 4,200.00 | 4,110.00 | 4,190.00 | 4,190.00 | 101,600 |
| 2024-05-28 | 4,130.00 | 4,180.00 | 4,110.00 | 4,160.00 | 4,160.00 | 70,100 |
| 2024-05-27 | 4,200.00 | 4,200.00 | 4,100.00 | 4,130.00 | 4,130.00 | 146,800 |
| 2024-05-22 | 4,090.00 | 4,200.00 | 4,090.00 | 4,200.00 | 4,200.00 | 176,300 |
| 2024-05-21 | 4,160.00 | 4,160.00 | 4,060.00 | 4,090.00 | 4,090.00 | 80,600 |
| 2024-05-20 | 4,120.00 | 4,120.00 | 4,030.00 | 4,120.00 | 4,120.00 | 65,100 |
| 2024-05-17 | 4,150.00 | 4,150.00 | 4,050.00 | 4,050.00 | 4,050.00 | 237,200 |
| 2024-05-16 | 4,150.00 | 4,150.00 | 4,110.00 | 4,150.00 | 4,150.00 | 13,500 |
| 2024-05-15 | 4,190.00 | 4,210.00 | 4,110.00 | 4,150.00 | 4,150.00 | 81,300 |
| 2024-05-14 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 50,000 |
| 2024-05-13 | 4,200.00 | 4,210.00 | 4,200.00 | 4,200.00 | 4,200.00 | 51,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.