Bank Ina Perdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 3,960.00 | 3,960.00 | 3,930.00 | 3,960.00 | 3,960.00 | 65,300 |
| 2023-08-03 | 3,950.00 | 3,960.00 | 3,950.00 | 3,960.00 | 3,960.00 | 60,000 |
| 2023-08-02 | 3,960.00 | 3,960.00 | 3,950.00 | 3,960.00 | 3,960.00 | 95,600 |
| 2023-08-01 | 3,960.00 | 3,960.00 | 3,930.00 | 3,960.00 | 3,960.00 | 54,500 |
| 2023-07-31 | 3,960.00 | 3,990.00 | 3,940.00 | 3,960.00 | 3,960.00 | 537,300 |
| 2023-07-28 | 3,960.00 | 3,960.00 | 3,940.00 | 3,960.00 | 3,960.00 | 104,400 |
| 2023-07-27 | 3,940.00 | 3,960.00 | 3,940.00 | 3,960.00 | 3,960.00 | 146,400 |
| 2023-07-26 | 3,950.00 | 3,960.00 | 3,940.00 | 3,960.00 | 3,960.00 | 130,400 |
| 2023-07-25 | 3,960.00 | 3,960.00 | 3,950.00 | 3,960.00 | 3,960.00 | 68,100 |
| 2023-07-24 | 3,980.00 | 3,990.00 | 3,950.00 | 3,960.00 | 3,960.00 | 67,900 |
| 2023-07-21 | 3,940.00 | 3,960.00 | 3,930.00 | 3,950.00 | 3,950.00 | 64,700 |
| 2023-07-20 | 3,960.00 | 3,960.00 | 3,940.00 | 3,940.00 | 3,940.00 | 60,800 |
| 2023-07-18 | 3,960.00 | 3,960.00 | 3,930.00 | 3,960.00 | 3,960.00 | 53,200 |
| 2023-07-17 | 3,950.00 | 3,950.00 | 3,930.00 | 3,950.00 | 3,950.00 | 60,900 |
| 2023-07-14 | 3,920.00 | 3,950.00 | 3,920.00 | 3,950.00 | 3,950.00 | 63,600 |
| 2023-07-13 | 3,950.00 | 3,950.00 | 3,920.00 | 3,950.00 | 3,950.00 | 90,700 |
| 2023-07-12 | 3,950.00 | 3,950.00 | 3,920.00 | 3,950.00 | 3,950.00 | 52,000 |
| 2023-07-11 | 3,930.00 | 3,950.00 | 3,930.00 | 3,950.00 | 3,950.00 | 53,100 |
| 2023-07-10 | 3,940.00 | 3,950.00 | 3,930.00 | 3,950.00 | 3,950.00 | 152,200 |
| 2023-07-07 | 3,930.00 | 3,940.00 | 3,900.00 | 3,940.00 | 3,940.00 | 120,900 |
| 2023-07-06 | 3,940.00 | 3,940.00 | 3,900.00 | 3,930.00 | 3,930.00 | 223,700 |
| 2023-07-05 | 3,960.00 | 3,960.00 | 3,930.00 | 3,940.00 | 3,940.00 | 188,100 |
| 2023-07-04 | 3,960.00 | 3,970.00 | 3,950.00 | 3,960.00 | 3,960.00 | 185,300 |
| 2023-07-03 | 3,960.00 | 3,970.00 | 3,950.00 | 3,970.00 | 3,970.00 | 114,600 |
| 2023-06-27 | 3,970.00 | 3,980.00 | 3,960.00 | 3,970.00 | 3,970.00 | 594,200 |
| 2023-06-26 | 3,950.00 | 3,980.00 | 3,940.00 | 3,970.00 | 3,970.00 | 191,000 |
| 2023-06-23 | 3,940.00 | 3,970.00 | 3,890.00 | 3,950.00 | 3,950.00 | 355,200 |
| 2023-06-22 | 3,980.00 | 3,980.00 | 3,940.00 | 3,970.00 | 3,970.00 | 416,900 |
| 2023-06-21 | 3,950.00 | 3,980.00 | 3,950.00 | 3,980.00 | 3,980.00 | 108,200 |
| 2023-06-20 | 3,990.00 | 3,990.00 | 3,950.00 | 3,970.00 | 3,970.00 | 357,900 |
| 2023-06-19 | 3,990.00 | 3,990.00 | 3,950.00 | 3,990.00 | 3,990.00 | 168,000 |
| 2023-06-16 | 3,970.00 | 3,990.00 | 3,970.00 | 3,990.00 | 3,990.00 | 727,000 |
| 2023-06-15 | 3,950.00 | 3,980.00 | 3,940.00 | 3,980.00 | 3,980.00 | 306,400 |
| 2023-06-14 | 3,950.00 | 3,970.00 | 3,940.00 | 3,970.00 | 3,970.00 | 139,500 |
| 2023-06-13 | 3,950.00 | 3,970.00 | 3,940.00 | 3,950.00 | 3,950.00 | 132,500 |
| 2023-06-12 | 3,950.00 | 3,980.00 | 3,940.00 | 3,960.00 | 3,960.00 | 141,500 |
| 2023-06-09 | 3,980.00 | 3,980.00 | 3,950.00 | 3,970.00 | 3,970.00 | 236,500 |
| 2023-06-08 | 3,970.00 | 3,970.00 | 3,950.00 | 3,970.00 | 3,970.00 | 72,700 |
| 2023-06-07 | 3,980.00 | 3,980.00 | 3,950.00 | 3,980.00 | 3,980.00 | 109,900 |
| 2023-06-06 | 3,980.00 | 3,980.00 | 3,960.00 | 3,980.00 | 3,980.00 | 108,000 |
| 2023-06-05 | 3,990.00 | 3,990.00 | 3,960.00 | 3,980.00 | 3,980.00 | 130,600 |
| 2023-05-31 | 3,980.00 | 4,090.00 | 3,960.00 | 4,090.00 | 4,090.00 | 1,333,400 |
| 2023-05-30 | 3,960.00 | 3,980.00 | 3,960.00 | 3,980.00 | 3,980.00 | 109,300 |
| 2023-05-29 | 3,980.00 | 3,980.00 | 3,960.00 | 3,980.00 | 3,980.00 | 102,700 |
| 2023-05-26 | 3,980.00 | 3,990.00 | 3,950.00 | 3,990.00 | 3,990.00 | 166,100 |
| 2023-05-25 | 3,950.00 | 3,990.00 | 3,940.00 | 3,990.00 | 3,990.00 | 426,500 |
| 2023-05-24 | 3,970.00 | 3,980.00 | 3,950.00 | 3,970.00 | 3,970.00 | 210,500 |
| 2023-05-23 | 3,950.00 | 3,970.00 | 3,950.00 | 3,970.00 | 3,970.00 | 40,000 |
| 2023-05-22 | 3,950.00 | 3,980.00 | 3,950.00 | 3,970.00 | 3,970.00 | 31,800 |
| 2023-05-19 | 3,950.00 | 3,980.00 | 3,950.00 | 3,980.00 | 3,980.00 | 307,200 |
| 2023-05-17 | 3,950.00 | 3,980.00 | 3,950.00 | 3,980.00 | 3,980.00 | 51,100 |
| 2023-05-16 | 3,950.00 | 3,980.00 | 3,950.00 | 3,980.00 | 3,980.00 | 55,400 |
| 2023-05-15 | 3,960.00 | 3,980.00 | 3,950.00 | 3,980.00 | 3,980.00 | 97,800 |
| 2023-05-12 | 3,950.00 | 3,980.00 | 3,950.00 | 3,980.00 | 3,980.00 | 67,900 |
| 2023-05-11 | 3,960.00 | 3,980.00 | 3,960.00 | 3,980.00 | 3,980.00 | 53,400 |
| 2023-05-10 | 3,980.00 | 3,980.00 | 3,950.00 | 3,980.00 | 3,980.00 | 56,700 |
| 2023-05-09 | 3,960.00 | 3,980.00 | 3,950.00 | 3,980.00 | 3,980.00 | 109,700 |
| 2023-05-08 | 3,970.00 | 3,980.00 | 3,960.00 | 3,980.00 | 3,980.00 | 105,300 |
| 2023-05-05 | 3,970.00 | 3,980.00 | 3,960.00 | 3,980.00 | 3,980.00 | 53,000 |
| 2023-05-04 | 3,970.00 | 3,980.00 | 3,960.00 | 3,980.00 | 3,980.00 | 66,000 |
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.