Bank Ina Perdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0 |
| 2026-04-30 | 4,180.00 | 4,450.00 | 4,050.00 | 4,450.00 | 4,450.00 | 752,700 |
| 2026-04-29 | 4,110.00 | 4,250.00 | 4,050.00 | 4,240.00 | 4,240.00 | 320,500 |
| 2026-04-28 | 4,100.00 | 4,150.00 | 4,070.00 | 4,110.00 | 4,110.00 | 134,400 |
| 2026-04-27 | 4,130.00 | 4,170.00 | 4,100.00 | 4,140.00 | 4,140.00 | 126,800 |
| 2026-04-24 | 4,180.00 | 4,190.00 | 4,100.00 | 4,180.00 | 4,180.00 | 151,300 |
| 2026-04-23 | 4,170.00 | 4,180.00 | 4,130.00 | 4,140.00 | 4,140.00 | 81,600 |
| 2026-04-22 | 4,180.00 | 4,190.00 | 4,100.00 | 4,180.00 | 4,180.00 | 127,400 |
| 2026-04-21 | 4,180.00 | 4,190.00 | 4,170.00 | 4,180.00 | 4,180.00 | 52,900 |
| 2026-04-20 | 4,200.00 | 4,230.00 | 4,140.00 | 4,180.00 | 4,180.00 | 150,000 |
| 2026-04-17 | 4,100.00 | 4,220.00 | 4,100.00 | 4,220.00 | 4,220.00 | 118,000 |
| 2026-04-16 | 4,200.00 | 4,230.00 | 4,140.00 | 4,170.00 | 4,170.00 | 64,800 |
| 2026-04-15 | 4,200.00 | 4,240.00 | 4,150.00 | 4,210.00 | 4,210.00 | 74,700 |
| 2026-04-14 | 4,220.00 | 4,250.00 | 4,170.00 | 4,210.00 | 4,210.00 | 93,200 |
| 2026-04-13 | 4,220.00 | 4,330.00 | 4,170.00 | 4,220.00 | 4,220.00 | 241,800 |
| 2026-04-10 | 4,250.00 | 4,350.00 | 4,140.00 | 4,350.00 | 4,350.00 | 175,500 |
| 2026-04-09 | 4,370.00 | 4,450.00 | 4,200.00 | 4,250.00 | 4,250.00 | 275,800 |
| 2026-04-08 | 4,300.00 | 4,380.00 | 4,300.00 | 4,350.00 | 4,350.00 | 41,600 |
| 2026-04-07 | 4,200.00 | 4,300.00 | 4,170.00 | 4,250.00 | 4,250.00 | 92,900 |
| 2026-04-06 | 4,220.00 | 4,280.00 | 4,100.00 | 4,280.00 | 4,280.00 | 70,700 |
| 2026-04-02 | 4,300.00 | 4,340.00 | 4,010.00 | 4,220.00 | 4,220.00 | 37,900 |
| 2026-04-01 | 4,310.00 | 4,360.00 | 4,300.00 | 4,300.00 | 4,300.00 | 6,100 |
| 2026-03-31 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 160,700 |
| 2026-03-30 | 4,400.00 | 4,410.00 | 4,300.00 | 4,390.00 | 4,390.00 | 98,500 |
| 2026-03-27 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 7,600 |
| 2026-03-26 | 4,350.00 | 4,390.00 | 4,300.00 | 4,390.00 | 4,390.00 | 55,700 |
| 2026-03-25 | 4,470.00 | 4,500.00 | 4,470.00 | 4,490.00 | 4,490.00 | 3,600 |
| 2026-03-17 | 4,450.00 | 4,500.00 | 4,450.00 | 4,480.00 | 4,480.00 | 10,200 |
| 2026-03-16 | 4,300.00 | 4,450.00 | 4,210.00 | 4,450.00 | 4,450.00 | 33,400 |
| 2026-03-13 | 4,470.00 | 4,480.00 | 4,450.00 | 4,450.00 | 4,450.00 | 11,000 |
| 2026-03-12 | 4,450.00 | 4,500.00 | 4,300.00 | 4,480.00 | 4,480.00 | 49,400 |
| 2026-03-11 | 4,440.00 | 4,500.00 | 4,440.00 | 4,500.00 | 4,500.00 | 5,600 |
| 2026-03-10 | 4,400.00 | 4,490.00 | 4,400.00 | 4,460.00 | 4,460.00 | 150,700 |
| 2026-03-09 | 4,310.00 | 4,540.00 | 4,310.00 | 4,540.00 | 4,540.00 | 15,300 |
| 2026-03-06 | 4,500.00 | 4,550.00 | 4,410.00 | 4,550.00 | 4,550.00 | 5,300 |
| 2026-03-05 | 4,650.00 | 4,670.00 | 4,300.00 | 4,550.00 | 4,550.00 | 37,800 |
| 2026-03-04 | 4,600.00 | 4,650.00 | 4,350.00 | 4,650.00 | 4,650.00 | 36,100 |
| 2026-03-03 | 4,630.00 | 4,680.00 | 4,630.00 | 4,680.00 | 4,680.00 | 5,800 |
| 2026-03-02 | 4,600.00 | 4,690.00 | 4,560.00 | 4,680.00 | 4,680.00 | 17,600 |
| 2026-02-27 | 4,610.00 | 4,690.00 | 4,500.00 | 4,630.00 | 4,630.00 | 65,800 |
| 2026-02-26 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 700 |
| 2026-02-25 | 4,700.00 | 4,720.00 | 4,700.00 | 4,720.00 | 4,720.00 | 6,900 |
| 2026-02-24 | 4,670.00 | 4,700.00 | 4,670.00 | 4,700.00 | 4,700.00 | 7,400 |
| 2026-02-23 | 4,680.00 | 4,700.00 | 4,680.00 | 4,700.00 | 4,700.00 | 6,600 |
| 2026-02-20 | 4,670.00 | 4,690.00 | 4,670.00 | 4,690.00 | 4,690.00 | 3,800 |
| 2026-02-19 | 4,610.00 | 4,690.00 | 4,610.00 | 4,690.00 | 4,690.00 | 5,800 |
| 2026-02-18 | 4,640.00 | 4,700.00 | 4,640.00 | 4,700.00 | 4,700.00 | 3,700 |
| 2026-02-13 | 4,690.00 | 4,700.00 | 4,640.00 | 4,690.00 | 4,690.00 | 2,900 |
| 2026-02-12 | 4,610.00 | 4,690.00 | 4,610.00 | 4,690.00 | 4,690.00 | 7,000 |
| 2026-02-11 | 4,600.00 | 4,680.00 | 4,600.00 | 4,680.00 | 4,680.00 | 6,000 |
| 2026-02-10 | 4,650.00 | 4,690.00 | 4,610.00 | 4,690.00 | 4,690.00 | 2,600 |
| 2026-02-09 | 4,670.00 | 4,670.00 | 4,650.00 | 4,650.00 | 4,650.00 | 13,000 |
| 2026-02-06 | 4,690.00 | 4,740.00 | 4,650.00 | 4,690.00 | 4,690.00 | 6,100 |
| 2026-02-05 | 4,690.00 | 4,690.00 | 4,650.00 | 4,690.00 | 4,690.00 | 1,900 |
| 2026-02-04 | 4,690.00 | 4,750.00 | 4,650.00 | 4,690.00 | 4,690.00 | 1,800 |
| 2026-02-03 | 4,680.00 | 4,690.00 | 4,600.00 | 4,690.00 | 4,690.00 | 8,100 |
| 2026-02-02 | 4,450.00 | 4,700.00 | 4,450.00 | 4,690.00 | 4,690.00 | 12,900 |
| 2026-01-30 | 4,560.00 | 4,790.00 | 4,560.00 | 4,750.00 | 4,750.00 | 13,500 |
| 2026-01-29 | 4,590.00 | 4,600.00 | 4,590.00 | 4,600.00 | 4,600.00 | 19,400 |
| 2026-01-28 | 4,600.00 | 4,630.00 | 4,400.00 | 4,600.00 | 4,600.00 | 16,100 |
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.