Bank Ina Perdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 3,920.00 | 3,920.00 | 3,900.00 | 3,920.00 | 3,920.00 | 193,900 |
| 2023-01-25 | 3,900.00 | 3,920.00 | 3,900.00 | 3,920.00 | 3,920.00 | 78,600 |
| 2023-01-24 | 3,880.00 | 3,910.00 | 3,880.00 | 3,910.00 | 3,910.00 | 8,100 |
| 2023-01-20 | 3,890.00 | 3,900.00 | 3,880.00 | 3,900.00 | 3,900.00 | 64,200 |
| 2023-01-19 | 3,880.00 | 3,900.00 | 3,880.00 | 3,900.00 | 3,900.00 | 60,400 |
| 2023-01-18 | 3,900.00 | 3,900.00 | 3,890.00 | 3,900.00 | 3,900.00 | 56,300 |
| 2023-01-17 | 3,900.00 | 3,900.00 | 3,890.00 | 3,900.00 | 3,900.00 | 74,600 |
| 2023-01-16 | 3,880.00 | 3,910.00 | 3,880.00 | 3,900.00 | 3,900.00 | 155,300 |
| 2023-01-13 | 3,900.00 | 3,910.00 | 3,890.00 | 3,900.00 | 3,900.00 | 32,500 |
| 2023-01-12 | 3,900.00 | 3,910.00 | 3,890.00 | 3,900.00 | 3,900.00 | 47,700 |
| 2023-01-11 | 3,910.00 | 3,910.00 | 3,890.00 | 3,900.00 | 3,900.00 | 74,200 |
| 2023-01-10 | 3,920.00 | 3,930.00 | 3,890.00 | 3,900.00 | 3,900.00 | 320,700 |
| 2023-01-09 | 3,910.00 | 3,930.00 | 3,900.00 | 3,930.00 | 3,930.00 | 100,100 |
| 2023-01-06 | 3,900.00 | 3,940.00 | 3,900.00 | 3,930.00 | 3,930.00 | 105,700 |
| 2023-01-05 | 3,920.00 | 3,940.00 | 3,890.00 | 3,940.00 | 3,940.00 | 171,100 |
| 2023-01-04 | 3,950.00 | 3,950.00 | 3,910.00 | 3,920.00 | 3,920.00 | 135,700 |
| 2023-01-03 | 3,940.00 | 3,980.00 | 3,930.00 | 3,940.00 | 3,940.00 | 384,800 |
| 2023-01-02 | 3,970.00 | 3,970.00 | 3,900.00 | 3,940.00 | 3,940.00 | 227,200 |
| 2022-12-30 | 3,930.00 | 3,990.00 | 3,920.00 | 3,990.00 | 3,990.00 | 429,200 |
| 2022-12-29 | 3,930.00 | 3,940.00 | 3,910.00 | 3,940.00 | 3,940.00 | 382,200 |
| 2022-12-28 | 3,900.00 | 3,940.00 | 3,900.00 | 3,940.00 | 3,940.00 | 239,200 |
| 2022-12-27 | 3,920.00 | 3,940.00 | 3,890.00 | 3,940.00 | 3,940.00 | 411,400 |
| 2022-12-26 | 3,900.00 | 3,920.00 | 3,880.00 | 3,920.00 | 3,920.00 | 491,700 |
| 2022-12-23 | 3,900.00 | 3,920.00 | 3,890.00 | 3,920.00 | 3,920.00 | 114,800 |
| 2022-12-22 | 3,900.00 | 3,910.00 | 3,880.00 | 3,910.00 | 3,910.00 | 142,700 |
| 2022-12-21 | 3,900.00 | 3,920.00 | 3,890.00 | 3,920.00 | 3,920.00 | 119,500 |
| 2022-12-20 | 3,910.00 | 3,920.00 | 3,880.00 | 3,920.00 | 3,920.00 | 141,100 |
| 2022-12-19 | 3,900.00 | 3,910.00 | 3,860.00 | 3,910.00 | 3,910.00 | 167,600 |
| 2022-12-16 | 3,920.00 | 3,930.00 | 3,890.00 | 3,910.00 | 3,910.00 | 220,500 |
| 2022-12-15 | 3,950.00 | 3,950.00 | 3,870.00 | 3,920.00 | 3,920.00 | 121,300 |
| 2022-12-14 | 3,940.00 | 3,940.00 | 3,900.00 | 3,920.00 | 3,920.00 | 303,000 |
| 2022-12-13 | 3,920.00 | 3,950.00 | 3,920.00 | 3,940.00 | 3,940.00 | 96,900 |
| 2022-12-12 | 3,950.00 | 3,960.00 | 3,890.00 | 3,950.00 | 3,950.00 | 81,900 |
| 2022-12-09 | 3,900.00 | 3,940.00 | 3,850.00 | 3,940.00 | 3,940.00 | 422,000 |
| 2022-12-08 | 3,950.00 | 3,960.00 | 3,900.00 | 3,940.00 | 3,940.00 | 363,700 |
| 2022-12-07 | 3,940.00 | 3,970.00 | 3,920.00 | 3,970.00 | 3,970.00 | 290,000 |
| 2022-12-06 | 3,970.00 | 3,970.00 | 3,930.00 | 3,960.00 | 3,960.00 | 77,600 |
| 2022-12-05 | 3,960.00 | 4,010.00 | 3,940.00 | 3,970.00 | 3,970.00 | 450,300 |
| 2022-12-02 | 3,990.00 | 3,990.00 | 3,930.00 | 3,950.00 | 3,950.00 | 214,900 |
| 2022-12-01 | 3,980.00 | 3,990.00 | 3,930.00 | 3,990.00 | 3,990.00 | 106,200 |
| 2022-11-30 | 3,950.00 | 4,000.00 | 3,920.00 | 3,990.00 | 3,990.00 | 2,563,300 |
| 2022-11-29 | 3,920.00 | 3,950.00 | 3,900.00 | 3,950.00 | 3,950.00 | 196,900 |
| 2022-11-28 | 3,940.00 | 3,940.00 | 3,910.00 | 3,920.00 | 3,920.00 | 187,100 |
| 2022-11-25 | 3,910.00 | 3,940.00 | 3,900.00 | 3,940.00 | 3,940.00 | 279,700 |
| 2022-11-24 | 3,920.00 | 3,930.00 | 3,890.00 | 3,930.00 | 3,930.00 | 292,300 |
| 2022-11-23 | 3,920.00 | 3,920.00 | 3,890.00 | 3,910.00 | 3,910.00 | 268,000 |
| 2022-11-22 | 3,900.00 | 3,920.00 | 3,870.00 | 3,920.00 | 3,920.00 | 103,200 |
| 2022-11-21 | 3,880.00 | 3,900.00 | 3,870.00 | 3,900.00 | 3,900.00 | 145,800 |
| 2022-11-18 | 3,900.00 | 3,910.00 | 3,880.00 | 3,900.00 | 3,900.00 | 109,000 |
| 2022-11-17 | 3,890.00 | 3,900.00 | 3,860.00 | 3,900.00 | 3,900.00 | 141,900 |
| 2022-11-16 | 3,890.00 | 3,900.00 | 3,870.00 | 3,890.00 | 3,890.00 | 116,700 |
| 2022-11-15 | 3,870.00 | 3,900.00 | 3,860.00 | 3,900.00 | 3,900.00 | 125,900 |
| 2022-11-14 | 3,920.00 | 3,920.00 | 3,860.00 | 3,900.00 | 3,900.00 | 220,800 |
| 2022-11-11 | 3,880.00 | 3,920.00 | 3,850.00 | 3,900.00 | 3,900.00 | 203,200 |
| 2022-11-10 | 3,880.00 | 3,920.00 | 3,880.00 | 3,880.00 | 3,880.00 | 318,800 |
| 2022-11-09 | 3,960.00 | 3,960.00 | 3,880.00 | 3,930.00 | 3,930.00 | 303,800 |
| 2022-11-08 | 3,870.00 | 3,970.00 | 3,800.00 | 3,960.00 | 3,960.00 | 677,500 |
| 2022-11-07 | 3,810.00 | 3,880.00 | 3,810.00 | 3,870.00 | 3,870.00 | 250,700 |
| 2022-11-04 | 3,880.00 | 3,880.00 | 3,830.00 | 3,850.00 | 3,850.00 | 81,700 |
| 2022-11-03 | 3,900.00 | 3,900.00 | 3,840.00 | 3,880.00 | 3,880.00 | 73,600 |
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.