Bank Ina Perdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 4,060.00 | 4,140.00 | 3,980.00 | 4,140.00 | 4,140.00 | 1,535,600 |
| 2023-10-30 | 4,000.00 | 4,080.00 | 3,950.00 | 4,080.00 | 4,080.00 | 849,600 |
| 2023-10-27 | 3,970.00 | 4,030.00 | 3,950.00 | 4,030.00 | 4,030.00 | 565,600 |
| 2023-10-26 | 3,990.00 | 3,990.00 | 3,910.00 | 3,990.00 | 3,990.00 | 321,200 |
| 2023-10-25 | 3,950.00 | 3,990.00 | 3,930.00 | 3,970.00 | 3,970.00 | 60,600 |
| 2023-10-24 | 3,980.00 | 3,990.00 | 3,920.00 | 3,990.00 | 3,990.00 | 217,600 |
| 2023-10-23 | 3,950.00 | 3,980.00 | 3,930.00 | 3,980.00 | 3,980.00 | 112,400 |
| 2023-10-20 | 3,960.00 | 3,970.00 | 3,880.00 | 3,970.00 | 3,970.00 | 180,100 |
| 2023-10-19 | 3,950.00 | 3,950.00 | 3,890.00 | 3,950.00 | 3,950.00 | 135,900 |
| 2023-10-18 | 3,970.00 | 3,980.00 | 3,900.00 | 3,900.00 | 3,900.00 | 39,300 |
| 2023-10-17 | 3,940.00 | 3,970.00 | 3,880.00 | 3,970.00 | 3,970.00 | 265,300 |
| 2023-10-16 | 3,880.00 | 3,950.00 | 3,880.00 | 3,940.00 | 3,940.00 | 67,800 |
| 2023-10-13 | 3,950.00 | 3,980.00 | 3,900.00 | 3,980.00 | 3,980.00 | 88,100 |
| 2023-10-12 | 3,870.00 | 3,980.00 | 3,870.00 | 3,950.00 | 3,950.00 | 51,800 |
| 2023-10-11 | 3,980.00 | 3,980.00 | 3,820.00 | 3,970.00 | 3,970.00 | 247,700 |
| 2023-10-10 | 3,850.00 | 3,990.00 | 3,850.00 | 3,990.00 | 3,990.00 | 572,700 |
| 2023-10-09 | 3,790.00 | 3,850.00 | 3,790.00 | 3,850.00 | 3,850.00 | 79,800 |
| 2023-10-06 | 3,810.00 | 3,850.00 | 3,810.00 | 3,850.00 | 3,850.00 | 33,600 |
| 2023-10-05 | 3,850.00 | 3,850.00 | 3,810.00 | 3,850.00 | 3,850.00 | 39,500 |
| 2023-10-04 | 3,850.00 | 3,850.00 | 3,810.00 | 3,850.00 | 3,850.00 | 46,700 |
| 2023-10-03 | 3,780.00 | 3,850.00 | 3,780.00 | 3,850.00 | 3,850.00 | 61,000 |
| 2023-10-02 | 3,850.00 | 3,870.00 | 3,760.00 | 3,850.00 | 3,850.00 | 98,500 |
| 2023-09-29 | 3,770.00 | 3,850.00 | 3,660.00 | 3,850.00 | 3,850.00 | 3,377,800 |
| 2023-09-27 | 3,660.00 | 3,660.00 | 3,650.00 | 3,660.00 | 3,660.00 | 181,200 |
| 2023-09-26 | 3,670.00 | 3,670.00 | 3,660.00 | 3,660.00 | 3,660.00 | 65,300 |
| 2023-09-25 | 3,730.00 | 3,790.00 | 3,650.00 | 3,670.00 | 3,670.00 | 276,400 |
| 2023-09-22 | 3,740.00 | 3,800.00 | 3,690.00 | 3,700.00 | 3,700.00 | 161,200 |
| 2023-09-21 | 3,800.00 | 3,800.00 | 3,670.00 | 3,700.00 | 3,700.00 | 308,000 |
| 2023-09-20 | 3,680.00 | 3,880.00 | 3,680.00 | 3,880.00 | 3,880.00 | 720,500 |
| 2023-09-19 | 3,750.00 | 3,750.00 | 3,670.00 | 3,680.00 | 3,680.00 | 195,300 |
| 2023-09-18 | 3,750.00 | 3,890.00 | 3,610.00 | 3,890.00 | 3,890.00 | 640,700 |
| 2023-09-15 | 3,860.00 | 3,890.00 | 3,750.00 | 3,750.00 | 3,750.00 | 472,000 |
| 2023-09-14 | 3,870.00 | 3,900.00 | 3,820.00 | 3,870.00 | 3,870.00 | 306,700 |
| 2023-09-13 | 3,900.00 | 3,900.00 | 3,830.00 | 3,900.00 | 3,900.00 | 83,200 |
| 2023-09-12 | 3,880.00 | 3,900.00 | 3,800.00 | 3,880.00 | 3,880.00 | 132,500 |
| 2023-09-11 | 3,950.00 | 3,950.00 | 3,860.00 | 3,880.00 | 3,880.00 | 208,600 |
| 2023-09-08 | 3,900.00 | 3,930.00 | 3,900.00 | 3,920.00 | 3,920.00 | 53,700 |
| 2023-09-07 | 3,930.00 | 3,930.00 | 3,920.00 | 3,930.00 | 3,930.00 | 52,500 |
| 2023-09-06 | 3,920.00 | 3,930.00 | 3,920.00 | 3,930.00 | 3,930.00 | 53,100 |
| 2023-09-05 | 3,930.00 | 3,930.00 | 3,900.00 | 3,920.00 | 3,920.00 | 130,100 |
| 2023-09-04 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 65,700 |
| 2023-09-01 | 3,950.00 | 3,950.00 | 3,900.00 | 3,930.00 | 3,930.00 | 177,900 |
| 2023-08-31 | 3,940.00 | 3,950.00 | 3,900.00 | 3,950.00 | 3,950.00 | 655,700 |
| 2023-08-30 | 3,940.00 | 3,950.00 | 3,940.00 | 3,950.00 | 3,950.00 | 53,400 |
| 2023-08-29 | 3,950.00 | 3,950.00 | 3,930.00 | 3,950.00 | 3,950.00 | 64,800 |
| 2023-08-28 | 3,950.00 | 3,950.00 | 3,930.00 | 3,950.00 | 3,950.00 | 80,100 |
| 2023-08-25 | 3,940.00 | 3,950.00 | 3,940.00 | 3,950.00 | 3,950.00 | 74,400 |
| 2023-08-24 | 3,940.00 | 3,950.00 | 3,940.00 | 3,950.00 | 3,950.00 | 52,400 |
| 2023-08-23 | 3,950.00 | 3,980.00 | 3,950.00 | 3,950.00 | 3,950.00 | 80,800 |
| 2023-08-22 | 3,980.00 | 3,980.00 | 3,940.00 | 3,980.00 | 3,980.00 | 53,600 |
| 2023-08-21 | 3,980.00 | 3,980.00 | 3,930.00 | 3,980.00 | 3,980.00 | 70,500 |
| 2023-08-18 | 3,940.00 | 3,970.00 | 3,930.00 | 3,970.00 | 3,970.00 | 91,000 |
| 2023-08-16 | 3,950.00 | 3,970.00 | 3,950.00 | 3,970.00 | 3,970.00 | 76,500 |
| 2023-08-15 | 3,980.00 | 3,990.00 | 3,950.00 | 3,970.00 | 3,970.00 | 67,400 |
| 2023-08-14 | 3,930.00 | 3,990.00 | 3,930.00 | 3,990.00 | 3,990.00 | 72,900 |
| 2023-08-11 | 3,970.00 | 3,970.00 | 3,960.00 | 3,970.00 | 3,970.00 | 93,400 |
| 2023-08-10 | 3,970.00 | 3,970.00 | 3,940.00 | 3,970.00 | 3,970.00 | 241,700 |
| 2023-08-09 | 3,960.00 | 3,960.00 | 3,950.00 | 3,960.00 | 3,960.00 | 59,300 |
| 2023-08-08 | 3,950.00 | 3,960.00 | 3,930.00 | 3,960.00 | 3,960.00 | 60,000 |
| 2023-08-07 | 3,980.00 | 3,990.00 | 3,930.00 | 3,960.00 | 3,960.00 | 8,600 |
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.