Bank Ina Perdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 3,970.00 | 3,970.00 | 3,950.00 | 3,970.00 | 3,970.00 | 129,200 |
| 2023-05-02 | 3,970.00 | 3,970.00 | 3,950.00 | 3,970.00 | 3,970.00 | 116,100 |
| 2023-04-28 | 3,980.00 | 3,990.00 | 3,960.00 | 3,970.00 | 3,970.00 | 669,900 |
| 2023-04-27 | 3,950.00 | 3,980.00 | 3,940.00 | 3,980.00 | 3,980.00 | 395,000 |
| 2023-04-26 | 3,940.00 | 3,970.00 | 3,920.00 | 3,950.00 | 3,950.00 | 148,700 |
| 2023-04-18 | 3,940.00 | 3,970.00 | 3,900.00 | 3,940.00 | 3,940.00 | 891,300 |
| 2023-04-17 | 3,950.00 | 3,970.00 | 3,940.00 | 3,970.00 | 3,970.00 | 269,200 |
| 2023-04-14 | 3,970.00 | 3,990.00 | 3,940.00 | 3,970.00 | 3,970.00 | 565,900 |
| 2023-04-13 | 3,960.00 | 3,980.00 | 3,940.00 | 3,940.00 | 3,940.00 | 677,000 |
| 2023-04-12 | 3,950.00 | 3,990.00 | 3,950.00 | 3,990.00 | 3,990.00 | 661,900 |
| 2023-04-11 | 3,960.00 | 3,980.00 | 3,940.00 | 3,980.00 | 3,980.00 | 279,500 |
| 2023-04-10 | 3,970.00 | 4,000.00 | 3,950.00 | 3,970.00 | 3,970.00 | 580,000 |
| 2023-04-06 | 4,000.00 | 4,000.00 | 3,950.00 | 4,000.00 | 4,000.00 | 842,600 |
| 2023-04-05 | 3,960.00 | 4,000.00 | 3,950.00 | 4,000.00 | 4,000.00 | 694,600 |
| 2023-04-04 | 4,000.00 | 4,000.00 | 3,950.00 | 3,990.00 | 3,990.00 | 344,900 |
| 2023-04-03 | 3,990.00 | 4,030.00 | 3,990.00 | 4,010.00 | 4,010.00 | 58,700 |
| 2023-03-31 | 3,980.00 | 4,020.00 | 3,980.00 | 4,020.00 | 4,020.00 | 1,755,400 |
| 2023-03-30 | 3,970.00 | 3,990.00 | 3,950.00 | 3,990.00 | 3,990.00 | 185,500 |
| 2023-03-29 | 3,970.00 | 3,990.00 | 3,970.00 | 3,990.00 | 3,990.00 | 51,800 |
| 2023-03-28 | 3,990.00 | 3,990.00 | 3,970.00 | 3,990.00 | 3,990.00 | 54,300 |
| 2023-03-27 | 3,960.00 | 3,990.00 | 3,960.00 | 3,990.00 | 3,990.00 | 56,600 |
| 2023-03-24 | 3,980.00 | 3,990.00 | 3,930.00 | 3,990.00 | 3,990.00 | 128,700 |
| 2023-03-21 | 3,960.00 | 3,990.00 | 3,960.00 | 3,980.00 | 3,980.00 | 66,300 |
| 2023-03-20 | 3,950.00 | 3,990.00 | 3,950.00 | 3,990.00 | 3,990.00 | 87,200 |
| 2023-03-17 | 3,980.00 | 4,000.00 | 3,950.00 | 4,000.00 | 4,000.00 | 237,000 |
| 2023-03-16 | 3,970.00 | 3,980.00 | 3,970.00 | 3,980.00 | 3,980.00 | 121,600 |
| 2023-03-15 | 3,950.00 | 3,970.00 | 3,940.00 | 3,970.00 | 3,970.00 | 219,800 |
| 2023-03-14 | 3,950.00 | 3,950.00 | 3,930.00 | 3,950.00 | 3,950.00 | 153,700 |
| 2023-03-13 | 3,980.00 | 3,980.00 | 3,950.00 | 3,980.00 | 3,980.00 | 169,600 |
| 2023-03-10 | 3,980.00 | 3,980.00 | 3,950.00 | 3,980.00 | 3,980.00 | 65,400 |
| 2023-03-09 | 3,980.00 | 3,980.00 | 3,940.00 | 3,980.00 | 3,980.00 | 240,200 |
| 2023-03-08 | 3,980.00 | 3,980.00 | 3,950.00 | 3,980.00 | 3,980.00 | 113,900 |
| 2023-03-07 | 3,970.00 | 3,980.00 | 3,950.00 | 3,980.00 | 3,980.00 | 69,500 |
| 2023-03-06 | 3,950.00 | 3,970.00 | 3,940.00 | 3,970.00 | 3,970.00 | 60,800 |
| 2023-03-03 | 3,980.00 | 3,980.00 | 3,950.00 | 3,980.00 | 3,980.00 | 52,700 |
| 2023-03-02 | 3,980.00 | 3,980.00 | 3,930.00 | 3,980.00 | 3,980.00 | 113,300 |
| 2023-03-01 | 3,980.00 | 3,980.00 | 3,960.00 | 3,980.00 | 3,980.00 | 55,200 |
| 2023-02-28 | 3,930.00 | 3,990.00 | 3,920.00 | 3,990.00 | 3,990.00 | 1,090,500 |
| 2023-02-27 | 3,950.00 | 3,950.00 | 3,910.00 | 3,950.00 | 3,950.00 | 206,500 |
| 2023-02-24 | 3,930.00 | 3,950.00 | 3,910.00 | 3,950.00 | 3,950.00 | 307,200 |
| 2023-02-23 | 3,910.00 | 3,930.00 | 3,910.00 | 3,930.00 | 3,930.00 | 85,600 |
| 2023-02-22 | 3,930.00 | 3,940.00 | 3,910.00 | 3,920.00 | 3,920.00 | 51,300 |
| 2023-02-21 | 3,910.00 | 3,940.00 | 3,910.00 | 3,940.00 | 3,940.00 | 102,600 |
| 2023-02-20 | 3,910.00 | 3,930.00 | 3,910.00 | 3,920.00 | 3,920.00 | 104,500 |
| 2023-02-17 | 3,930.00 | 3,940.00 | 3,920.00 | 3,930.00 | 3,930.00 | 17,600 |
| 2023-02-16 | 3,910.00 | 3,940.00 | 3,910.00 | 3,930.00 | 3,930.00 | 127,600 |
| 2023-02-15 | 3,930.00 | 3,940.00 | 3,910.00 | 3,940.00 | 3,940.00 | 42,500 |
| 2023-02-14 | 3,910.00 | 3,940.00 | 3,910.00 | 3,940.00 | 3,940.00 | 31,100 |
| 2023-02-13 | 3,900.00 | 3,940.00 | 3,900.00 | 3,940.00 | 3,940.00 | 29,300 |
| 2023-02-10 | 3,940.00 | 3,940.00 | 3,900.00 | 3,940.00 | 3,940.00 | 53,700 |
| 2023-02-09 | 3,900.00 | 3,940.00 | 3,890.00 | 3,940.00 | 3,940.00 | 67,500 |
| 2023-02-08 | 3,930.00 | 3,940.00 | 3,900.00 | 3,940.00 | 3,940.00 | 48,600 |
| 2023-02-07 | 3,930.00 | 3,940.00 | 3,900.00 | 3,940.00 | 3,940.00 | 6,600 |
| 2023-02-06 | 3,890.00 | 3,940.00 | 3,890.00 | 3,930.00 | 3,930.00 | 30,200 |
| 2023-02-03 | 3,930.00 | 3,940.00 | 3,900.00 | 3,930.00 | 3,930.00 | 35,500 |
| 2023-02-02 | 3,900.00 | 3,930.00 | 3,900.00 | 3,930.00 | 3,930.00 | 48,300 |
| 2023-02-01 | 3,920.00 | 3,930.00 | 3,880.00 | 3,930.00 | 3,930.00 | 124,700 |
| 2023-01-31 | 3,930.00 | 3,940.00 | 3,920.00 | 3,930.00 | 3,930.00 | 390,600 |
| 2023-01-30 | 3,920.00 | 3,940.00 | 3,910.00 | 3,940.00 | 3,940.00 | 116,900 |
| 2023-01-27 | 3,900.00 | 3,920.00 | 3,900.00 | 3,920.00 | 3,920.00 | 27,900 |
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.