Bank Ina Perdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3,880.00 | 3,880.00 | 3,810.00 | 3,870.00 | 3,870.00 | 82,500 |
| 2022-11-01 | 3,900.00 | 3,940.00 | 3,830.00 | 3,880.00 | 3,880.00 | 170,800 |
| 2022-10-31 | 3,790.00 | 3,920.00 | 3,790.00 | 3,920.00 | 3,920.00 | 1,676,100 |
| 2022-10-28 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 3,800.00 | 90,000 |
| 2022-10-27 | 3,810.00 | 3,830.00 | 3,800.00 | 3,810.00 | 3,810.00 | 102,500 |
| 2022-10-26 | 3,810.00 | 3,810.00 | 3,790.00 | 3,810.00 | 3,810.00 | 90,700 |
| 2022-10-25 | 3,800.00 | 3,810.00 | 3,770.00 | 3,810.00 | 3,810.00 | 59,400 |
| 2022-10-24 | 3,770.00 | 3,800.00 | 3,770.00 | 3,800.00 | 3,800.00 | 241,100 |
| 2022-10-21 | 3,800.00 | 3,830.00 | 3,790.00 | 3,800.00 | 3,800.00 | 8,900 |
| 2022-10-20 | 3,780.00 | 3,800.00 | 3,780.00 | 3,790.00 | 3,790.00 | 50,600 |
| 2022-10-19 | 3,790.00 | 3,800.00 | 3,770.00 | 3,790.00 | 3,790.00 | 131,000 |
| 2022-10-18 | 3,800.00 | 3,800.00 | 3,770.00 | 3,790.00 | 3,790.00 | 26,400 |
| 2022-10-17 | 3,800.00 | 3,810.00 | 3,780.00 | 3,800.00 | 3,800.00 | 83,000 |
| 2022-10-14 | 3,830.00 | 3,830.00 | 3,790.00 | 3,800.00 | 3,800.00 | 93,200 |
| 2022-10-13 | 3,800.00 | 3,830.00 | 3,770.00 | 3,830.00 | 3,830.00 | 345,100 |
| 2022-10-12 | 3,810.00 | 3,810.00 | 3,760.00 | 3,800.00 | 3,800.00 | 154,400 |
| 2022-10-11 | 3,820.00 | 3,830.00 | 3,790.00 | 3,810.00 | 3,810.00 | 140,700 |
| 2022-10-10 | 3,840.00 | 3,840.00 | 3,770.00 | 3,820.00 | 3,820.00 | 191,200 |
| 2022-10-07 | 3,780.00 | 3,830.00 | 3,780.00 | 3,830.00 | 3,830.00 | 65,900 |
| 2022-10-06 | 3,810.00 | 3,840.00 | 3,790.00 | 3,820.00 | 3,820.00 | 38,600 |
| 2022-10-05 | 3,800.00 | 3,830.00 | 3,800.00 | 3,820.00 | 3,820.00 | 32,000 |
| 2022-10-04 | 3,830.00 | 3,840.00 | 3,790.00 | 3,820.00 | 3,820.00 | 47,000 |
| 2022-10-03 | 3,890.00 | 3,900.00 | 3,810.00 | 3,830.00 | 3,830.00 | 98,800 |
| 2022-09-30 | 3,840.00 | 3,890.00 | 3,780.00 | 3,870.00 | 3,870.00 | 1,012,600 |
| 2022-09-29 | 3,820.00 | 3,840.00 | 3,770.00 | 3,830.00 | 3,830.00 | 304,200 |
| 2022-09-28 | 3,830.00 | 3,840.00 | 3,790.00 | 3,820.00 | 3,820.00 | 164,400 |
| 2022-09-27 | 3,690.00 | 3,800.00 | 3,680.00 | 3,780.00 | 3,780.00 | 644,300 |
| 2022-09-26 | 3,780.00 | 3,800.00 | 3,660.00 | 3,660.00 | 3,660.00 | 913,300 |
| 2022-09-23 | 3,850.00 | 3,850.00 | 3,690.00 | 3,790.00 | 3,790.00 | 1,449,600 |
| 2022-09-22 | 3,690.00 | 3,780.00 | 3,670.00 | 3,780.00 | 3,780.00 | 374,800 |
| 2022-09-21 | 3,740.00 | 3,740.00 | 3,650.00 | 3,690.00 | 3,690.00 | 543,700 |
| 2022-09-20 | 3,820.00 | 3,860.00 | 3,740.00 | 3,740.00 | 3,740.00 | 335,500 |
| 2022-09-19 | 3,860.00 | 3,880.00 | 3,770.00 | 3,770.00 | 3,770.00 | 686,600 |
| 2022-09-16 | 3,830.00 | 3,880.00 | 3,810.00 | 3,860.00 | 3,860.00 | 513,800 |
| 2022-09-15 | 3,890.00 | 3,900.00 | 3,830.00 | 3,880.00 | 3,880.00 | 157,900 |
| 2022-09-14 | 3,800.00 | 3,890.00 | 3,770.00 | 3,890.00 | 3,890.00 | 283,800 |
| 2022-09-13 | 3,800.00 | 3,800.00 | 3,760.00 | 3,790.00 | 3,790.00 | 165,600 |
| 2022-09-12 | 3,800.00 | 3,800.00 | 3,770.00 | 3,800.00 | 3,800.00 | 68,400 |
| 2022-09-09 | 3,800.00 | 3,810.00 | 3,780.00 | 3,810.00 | 3,810.00 | 131,100 |
| 2022-09-08 | 3,840.00 | 3,840.00 | 3,780.00 | 3,820.00 | 3,820.00 | 186,400 |
| 2022-09-07 | 3,810.00 | 3,830.00 | 3,790.00 | 3,830.00 | 3,830.00 | 47,400 |
| 2022-09-06 | 3,800.00 | 3,850.00 | 3,760.00 | 3,820.00 | 3,820.00 | 171,500 |
| 2022-09-05 | 3,840.00 | 3,840.00 | 3,790.00 | 3,830.00 | 3,830.00 | 42,100 |
| 2022-09-02 | 3,840.00 | 3,840.00 | 3,790.00 | 3,830.00 | 3,830.00 | 103,700 |
| 2022-09-01 | 3,830.00 | 3,860.00 | 3,790.00 | 3,830.00 | 3,830.00 | 193,100 |
| 2022-08-31 | 3,810.00 | 3,870.00 | 3,750.00 | 3,850.00 | 3,850.00 | 1,853,800 |
| 2022-08-30 | 3,730.00 | 3,820.00 | 3,720.00 | 3,820.00 | 3,820.00 | 1,146,900 |
| 2022-08-29 | 3,740.00 | 3,790.00 | 3,690.00 | 3,780.00 | 3,780.00 | 672,600 |
| 2022-08-26 | 3,770.00 | 3,770.00 | 3,730.00 | 3,750.00 | 3,750.00 | 701,300 |
| 2022-08-25 | 3,810.00 | 3,810.00 | 3,740.00 | 3,810.00 | 3,810.00 | 338,100 |
| 2022-08-24 | 3,810.00 | 3,820.00 | 3,770.00 | 3,780.00 | 3,780.00 | 513,900 |
| 2022-08-23 | 3,840.00 | 3,840.00 | 3,780.00 | 3,810.00 | 3,810.00 | 790,100 |
| 2022-08-22 | 3,810.00 | 3,840.00 | 3,770.00 | 3,840.00 | 3,840.00 | 779,900 |
| 2022-08-19 | 3,780.00 | 3,820.00 | 3,780.00 | 3,810.00 | 3,810.00 | 82,300 |
| 2022-08-18 | 3,790.00 | 3,820.00 | 3,750.00 | 3,820.00 | 3,820.00 | 185,800 |
| 2022-08-16 | 3,800.00 | 3,800.00 | 3,760.00 | 3,790.00 | 3,790.00 | 119,700 |
| 2022-08-15 | 3,820.00 | 3,820.00 | 3,790.00 | 3,800.00 | 3,800.00 | 57,100 |
| 2022-08-12 | 3,820.00 | 3,820.00 | 3,770.00 | 3,820.00 | 3,820.00 | 78,100 |
| 2022-08-11 | 3,800.00 | 3,830.00 | 3,750.00 | 3,820.00 | 3,820.00 | 122,000 |
| 2022-08-10 | 3,770.00 | 3,830.00 | 3,750.00 | 3,800.00 | 3,800.00 | 124,300 |
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.