Bank Ina Perdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4,240.00 | 4,250.00 | 4,220.00 | 4,230.00 | 4,230.00 | 225,500 |
| 2024-01-25 | 4,250.00 | 4,250.00 | 4,240.00 | 4,240.00 | 4,240.00 | 401,100 |
| 2024-01-24 | 4,220.00 | 4,260.00 | 4,220.00 | 4,250.00 | 4,250.00 | 424,300 |
| 2024-01-23 | 4,160.00 | 4,230.00 | 4,160.00 | 4,220.00 | 4,220.00 | 313,800 |
| 2024-01-22 | 4,240.00 | 4,240.00 | 4,230.00 | 4,230.00 | 4,230.00 | 56,000 |
| 2024-01-19 | 4,150.00 | 4,270.00 | 4,150.00 | 4,250.00 | 4,250.00 | 263,700 |
| 2024-01-18 | 4,150.00 | 4,250.00 | 4,150.00 | 4,200.00 | 4,200.00 | 59,000 |
| 2024-01-17 | 4,150.00 | 4,210.00 | 4,140.00 | 4,210.00 | 4,210.00 | 165,100 |
| 2024-01-16 | 4,170.00 | 4,200.00 | 4,110.00 | 4,200.00 | 4,200.00 | 138,700 |
| 2024-01-15 | 4,210.00 | 4,210.00 | 4,160.00 | 4,210.00 | 4,210.00 | 112,400 |
| 2024-01-12 | 4,270.00 | 4,270.00 | 4,160.00 | 4,210.00 | 4,210.00 | 32,900 |
| 2024-01-11 | 4,250.00 | 4,270.00 | 4,210.00 | 4,210.00 | 4,210.00 | 6,000 |
| 2024-01-10 | 4,130.00 | 4,210.00 | 4,120.00 | 4,210.00 | 4,210.00 | 66,500 |
| 2024-01-09 | 4,200.00 | 4,210.00 | 4,200.00 | 4,210.00 | 4,210.00 | 52,800 |
| 2024-01-08 | 4,250.00 | 4,250.00 | 4,200.00 | 4,200.00 | 4,200.00 | 29,100 |
| 2024-01-05 | 4,180.00 | 4,210.00 | 4,180.00 | 4,210.00 | 4,210.00 | 81,500 |
| 2024-01-04 | 4,160.00 | 4,180.00 | 4,160.00 | 4,170.00 | 4,170.00 | 55,700 |
| 2024-01-03 | 4,160.00 | 4,190.00 | 4,110.00 | 4,170.00 | 4,170.00 | 55,800 |
| 2024-01-02 | 4,070.00 | 4,180.00 | 4,010.00 | 4,160.00 | 4,160.00 | 168,100 |
| 2023-12-29 | 4,220.00 | 4,270.00 | 4,090.00 | 4,090.00 | 4,090.00 | 293,200 |
| 2023-12-28 | 4,210.00 | 4,260.00 | 4,210.00 | 4,260.00 | 4,260.00 | 799,300 |
| 2023-12-27 | 4,310.00 | 4,400.00 | 4,210.00 | 4,250.00 | 4,250.00 | 673,500 |
| 2023-12-22 | 4,170.00 | 4,210.00 | 4,170.00 | 4,210.00 | 4,210.00 | 244,400 |
| 2023-12-21 | 4,200.00 | 4,210.00 | 4,200.00 | 4,210.00 | 4,210.00 | 337,200 |
| 2023-12-20 | 4,200.00 | 4,200.00 | 4,160.00 | 4,200.00 | 4,200.00 | 211,400 |
| 2023-12-19 | 4,200.00 | 4,210.00 | 4,170.00 | 4,200.00 | 4,200.00 | 419,400 |
| 2023-12-18 | 4,240.00 | 4,240.00 | 4,170.00 | 4,230.00 | 4,230.00 | 2,728,700 |
| 2023-12-15 | 4,240.00 | 4,250.00 | 4,160.00 | 4,240.00 | 4,240.00 | 307,400 |
| 2023-12-14 | 4,240.00 | 4,250.00 | 4,180.00 | 4,240.00 | 4,240.00 | 121,800 |
| 2023-12-13 | 4,130.00 | 4,250.00 | 4,130.00 | 4,250.00 | 4,250.00 | 362,500 |
| 2023-12-12 | 4,190.00 | 4,190.00 | 4,120.00 | 4,190.00 | 4,190.00 | 65,300 |
| 2023-12-11 | 4,190.00 | 4,190.00 | 4,120.00 | 4,190.00 | 4,190.00 | 76,000 |
| 2023-12-08 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 56,300 |
| 2023-12-07 | 4,120.00 | 4,190.00 | 4,120.00 | 4,190.00 | 4,190.00 | 53,700 |
| 2023-12-06 | 4,180.00 | 4,180.00 | 4,110.00 | 4,180.00 | 4,180.00 | 50,200 |
| 2023-12-05 | 4,100.00 | 4,150.00 | 4,100.00 | 4,150.00 | 4,150.00 | 50,600 |
| 2023-12-04 | 4,110.00 | 4,150.00 | 4,090.00 | 4,150.00 | 4,150.00 | 59,700 |
| 2023-12-01 | 4,150.00 | 4,180.00 | 4,130.00 | 4,180.00 | 4,180.00 | 2,306,900 |
| 2023-11-30 | 4,180.00 | 4,200.00 | 4,160.00 | 4,190.00 | 4,190.00 | 286,000 |
| 2023-11-29 | 4,120.00 | 4,190.00 | 4,120.00 | 4,190.00 | 4,190.00 | 2,424,800 |
| 2023-11-28 | 4,070.00 | 4,190.00 | 4,070.00 | 4,190.00 | 4,190.00 | 84,600 |
| 2023-11-27 | 4,170.00 | 4,200.00 | 4,120.00 | 4,200.00 | 4,200.00 | 91,800 |
| 2023-11-24 | 4,120.00 | 4,170.00 | 4,120.00 | 4,170.00 | 4,170.00 | 62,200 |
| 2023-11-23 | 4,190.00 | 4,190.00 | 4,110.00 | 4,180.00 | 4,180.00 | 57,400 |
| 2023-11-22 | 4,180.00 | 4,180.00 | 4,150.00 | 4,170.00 | 4,170.00 | 79,300 |
| 2023-11-21 | 4,190.00 | 4,210.00 | 4,110.00 | 4,170.00 | 4,170.00 | 2,263,300 |
| 2023-11-20 | 4,180.00 | 4,190.00 | 4,110.00 | 4,180.00 | 4,180.00 | 78,100 |
| 2023-11-17 | 4,190.00 | 4,190.00 | 4,050.00 | 4,180.00 | 4,180.00 | 54,200 |
| 2023-11-16 | 4,170.00 | 4,200.00 | 4,110.00 | 4,170.00 | 4,170.00 | 63,900 |
| 2023-11-15 | 4,170.00 | 4,170.00 | 4,080.00 | 4,170.00 | 4,170.00 | 108,300 |
| 2023-11-14 | 4,190.00 | 4,190.00 | 4,080.00 | 4,170.00 | 4,170.00 | 53,400 |
| 2023-11-13 | 4,130.00 | 4,200.00 | 4,130.00 | 4,170.00 | 4,170.00 | 60,400 |
| 2023-11-10 | 4,170.00 | 4,200.00 | 4,060.00 | 4,160.00 | 4,160.00 | 63,100 |
| 2023-11-09 | 4,190.00 | 4,190.00 | 4,040.00 | 4,160.00 | 4,160.00 | 83,800 |
| 2023-11-08 | 4,170.00 | 4,200.00 | 4,040.00 | 4,160.00 | 4,160.00 | 57,300 |
| 2023-11-07 | 4,150.00 | 4,220.00 | 3,980.00 | 4,150.00 | 4,150.00 | 74,800 |
| 2023-11-06 | 4,130.00 | 4,150.00 | 4,110.00 | 4,150.00 | 4,150.00 | 70,200 |
| 2023-11-03 | 4,180.00 | 4,180.00 | 4,110.00 | 4,160.00 | 4,160.00 | 136,700 |
| 2023-11-02 | 4,140.00 | 4,190.00 | 4,050.00 | 4,190.00 | 4,190.00 | 214,500 |
| 2023-11-01 | 4,140.00 | 4,150.00 | 4,010.00 | 4,140.00 | 4,140.00 | 64,500 |
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.