Bank Ina Perdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4,210.00 | 4,220.00 | 4,210.00 | 4,210.00 | 4,210.00 | 51,100 |
| 2024-05-06 | 4,230.00 | 4,230.00 | 4,190.00 | 4,190.00 | 4,190.00 | 53,700 |
| 2024-05-03 | 4,180.00 | 4,200.00 | 4,150.00 | 4,190.00 | 4,190.00 | 130,100 |
| 2024-05-02 | 4,240.00 | 4,240.00 | 4,190.00 | 4,190.00 | 4,190.00 | 51,000 |
| 2024-04-30 | 4,210.00 | 4,250.00 | 4,200.00 | 4,240.00 | 4,240.00 | 97,300 |
| 2024-04-29 | 4,250.00 | 4,280.00 | 4,220.00 | 4,260.00 | 4,260.00 | 105,800 |
| 2024-04-26 | 4,230.00 | 4,280.00 | 4,230.00 | 4,250.00 | 4,250.00 | 52,500 |
| 2024-04-25 | 4,260.00 | 4,290.00 | 4,200.00 | 4,250.00 | 4,250.00 | 39,300 |
| 2024-04-24 | 4,290.00 | 4,290.00 | 4,200.00 | 4,260.00 | 4,260.00 | 59,000 |
| 2024-04-23 | 4,290.00 | 4,290.00 | 4,250.00 | 4,250.00 | 4,250.00 | 58,200 |
| 2024-04-22 | 4,200.00 | 4,290.00 | 4,200.00 | 4,290.00 | 4,290.00 | 57,300 |
| 2024-04-19 | 4,200.00 | 4,300.00 | 4,200.00 | 4,290.00 | 4,290.00 | 58,200 |
| 2024-04-18 | 4,300.00 | 4,300.00 | 4,110.00 | 4,290.00 | 4,290.00 | 93,900 |
| 2024-04-17 | 4,190.00 | 4,300.00 | 4,180.00 | 4,300.00 | 4,300.00 | 348,500 |
| 2024-04-16 | 4,070.00 | 4,200.00 | 4,070.00 | 4,190.00 | 4,190.00 | 64,000 |
| 2024-04-05 | 4,120.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 220,200 |
| 2024-04-04 | 4,080.00 | 4,100.00 | 4,040.00 | 4,090.00 | 4,090.00 | 101,700 |
| 2024-04-03 | 4,050.00 | 4,100.00 | 4,030.00 | 4,080.00 | 4,080.00 | 87,800 |
| 2024-04-02 | 4,080.00 | 4,090.00 | 4,050.00 | 4,050.00 | 4,050.00 | 19,500 |
| 2024-04-01 | 4,150.00 | 4,200.00 | 4,000.00 | 4,090.00 | 4,090.00 | 358,100 |
| 2024-03-28 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 448,900 |
| 2024-03-27 | 4,210.00 | 4,220.00 | 4,150.00 | 4,190.00 | 4,190.00 | 73,100 |
| 2024-03-26 | 4,220.00 | 4,220.00 | 4,150.00 | 4,190.00 | 4,190.00 | 47,600 |
| 2024-03-25 | 4,210.00 | 4,210.00 | 4,130.00 | 4,200.00 | 4,200.00 | 53,700 |
| 2024-03-22 | 4,150.00 | 4,190.00 | 4,150.00 | 4,190.00 | 4,190.00 | 92,900 |
| 2024-03-21 | 4,210.00 | 4,220.00 | 4,190.00 | 4,190.00 | 4,190.00 | 52,200 |
| 2024-03-20 | 4,200.00 | 4,200.00 | 4,120.00 | 4,190.00 | 4,190.00 | 52,200 |
| 2024-03-19 | 4,100.00 | 4,190.00 | 4,100.00 | 4,190.00 | 4,190.00 | 74,000 |
| 2024-03-18 | 4,160.00 | 4,200.00 | 4,150.00 | 4,160.00 | 4,160.00 | 55,200 |
| 2024-03-15 | 4,180.00 | 4,220.00 | 4,180.00 | 4,200.00 | 4,200.00 | 122,900 |
| 2024-03-14 | 4,210.00 | 4,210.00 | 4,200.00 | 4,200.00 | 4,200.00 | 53,900 |
| 2024-03-13 | 4,180.00 | 4,220.00 | 4,170.00 | 4,190.00 | 4,190.00 | 55,100 |
| 2024-03-08 | 4,170.00 | 4,200.00 | 4,170.00 | 4,200.00 | 4,200.00 | 61,600 |
| 2024-03-07 | 4,220.00 | 4,220.00 | 4,180.00 | 4,200.00 | 4,200.00 | 53,200 |
| 2024-03-06 | 4,200.00 | 4,220.00 | 4,200.00 | 4,200.00 | 4,200.00 | 63,200 |
| 2024-03-05 | 4,210.00 | 4,220.00 | 4,210.00 | 4,220.00 | 4,220.00 | 52,100 |
| 2024-03-04 | 4,210.00 | 4,210.00 | 4,160.00 | 4,190.00 | 4,190.00 | 54,300 |
| 2024-03-01 | 4,170.00 | 4,200.00 | 4,170.00 | 4,200.00 | 4,200.00 | 50,100 |
| 2024-02-29 | 4,170.00 | 4,210.00 | 4,170.00 | 4,210.00 | 4,210.00 | 142,700 |
| 2024-02-28 | 4,170.00 | 4,200.00 | 4,170.00 | 4,200.00 | 4,200.00 | 55,800 |
| 2024-02-27 | 4,200.00 | 4,200.00 | 4,160.00 | 4,190.00 | 4,190.00 | 56,500 |
| 2024-02-26 | 4,230.00 | 4,230.00 | 4,170.00 | 4,200.00 | 4,200.00 | 56,500 |
| 2024-02-23 | 4,170.00 | 4,200.00 | 4,170.00 | 4,200.00 | 4,200.00 | 116,000 |
| 2024-02-22 | 4,200.00 | 4,220.00 | 4,170.00 | 4,220.00 | 4,220.00 | 145,900 |
| 2024-02-21 | 4,190.00 | 4,220.00 | 4,000.00 | 4,200.00 | 4,200.00 | 182,200 |
| 2024-02-20 | 4,180.00 | 4,220.00 | 4,170.00 | 4,220.00 | 4,220.00 | 54,100 |
| 2024-02-19 | 4,230.00 | 4,230.00 | 4,170.00 | 4,220.00 | 4,220.00 | 56,500 |
| 2024-02-16 | 4,230.00 | 4,230.00 | 4,170.00 | 4,220.00 | 4,220.00 | 53,000 |
| 2024-02-15 | 4,240.00 | 4,240.00 | 4,190.00 | 4,220.00 | 4,220.00 | 52,100 |
| 2024-02-13 | 4,220.00 | 4,240.00 | 4,220.00 | 4,220.00 | 4,220.00 | 56,000 |
| 2024-02-12 | 4,230.00 | 4,230.00 | 4,190.00 | 4,220.00 | 4,220.00 | 51,300 |
| 2024-02-07 | 4,220.00 | 4,240.00 | 4,170.00 | 4,220.00 | 4,220.00 | 117,000 |
| 2024-02-06 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 101,000 |
| 2024-02-05 | 4,170.00 | 4,230.00 | 4,170.00 | 4,220.00 | 4,220.00 | 103,500 |
| 2024-02-02 | 4,230.00 | 4,240.00 | 4,180.00 | 4,220.00 | 4,220.00 | 102,100 |
| 2024-02-01 | 4,240.00 | 4,250.00 | 4,170.00 | 4,220.00 | 4,220.00 | 105,200 |
| 2024-01-31 | 4,220.00 | 4,250.00 | 4,220.00 | 4,220.00 | 4,220.00 | 58,600 |
| 2024-01-30 | 4,160.00 | 4,240.00 | 4,160.00 | 4,230.00 | 4,230.00 | 7,100 |
| 2024-01-29 | 4,240.00 | 4,240.00 | 4,160.00 | 4,220.00 | 4,220.00 | 4,000 |
| 2024-01-26 | 4,240.00 | 4,250.00 | 4,220.00 | 4,230.00 | 4,230.00 | 225,500 |
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.