Bank Ina Perdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4,600.00 | 4,630.00 | 4,400.00 | 4,600.00 | 4,600.00 | 16,100 |
| 2026-01-27 | 4,660.00 | 4,660.00 | 4,600.00 | 4,630.00 | 4,630.00 | 1,500 |
| 2026-01-26 | 4,650.00 | 4,660.00 | 4,600.00 | 4,630.00 | 4,630.00 | 3,600 |
| 2026-01-23 | 4,710.00 | 4,750.00 | 4,610.00 | 4,650.00 | 4,650.00 | 17,800 |
| 2026-01-22 | 4,700.00 | 4,700.00 | 4,620.00 | 4,690.00 | 4,690.00 | 6,600 |
| 2026-01-21 | 4,700.00 | 4,700.00 | 4,600.00 | 4,690.00 | 4,690.00 | 40,800 |
| 2026-01-20 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 33,800 |
| 2026-01-19 | 4,650.00 | 4,950.00 | 4,520.00 | 4,700.00 | 4,700.00 | 32,900 |
| 2026-01-16 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 0 |
| 2026-01-15 | 4,500.00 | 4,650.00 | 4,500.00 | 4,650.00 | 4,650.00 | 9,900 |
| 2026-01-14 | 4,580.00 | 4,800.00 | 4,470.00 | 4,600.00 | 4,600.00 | 24,300 |
| 2026-01-13 | 4,600.00 | 4,840.00 | 4,430.00 | 4,670.00 | 4,670.00 | 40,500 |
| 2026-01-12 | 4,680.00 | 4,740.00 | 4,570.00 | 4,570.00 | 4,570.00 | 14,800 |
| 2026-01-09 | 4,600.00 | 4,770.00 | 4,550.00 | 4,770.00 | 4,770.00 | 6,700 |
| 2026-01-08 | 4,710.00 | 4,880.00 | 4,650.00 | 4,790.00 | 4,790.00 | 19,100 |
| 2026-01-07 | 4,800.00 | 4,800.00 | 4,700.00 | 4,710.00 | 4,710.00 | 129,300 |
| 2026-01-06 | 4,490.00 | 4,680.00 | 4,490.00 | 4,600.00 | 4,600.00 | 30,600 |
| 2026-01-05 | 4,500.00 | 4,500.00 | 4,440.00 | 4,500.00 | 4,500.00 | 7,900 |
| 2026-01-02 | 4,490.00 | 4,490.00 | 4,470.00 | 4,490.00 | 4,490.00 | 8,600 |
| 2026-01-01 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 0 |
| 2025-12-31 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 0 |
| 2025-12-30 | 4,500.00 | 4,500.00 | 4,440.00 | 4,490.00 | 4,490.00 | 674,800 |
| 2025-12-29 | 4,500.00 | 4,510.00 | 4,440.00 | 4,510.00 | 4,510.00 | 6,800 |
| 2025-12-26 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2025-12-25 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2025-12-24 | 4,490.00 | 4,500.00 | 4,490.00 | 4,500.00 | 4,500.00 | 7,100 |
| 2025-12-23 | 4,490.00 | 4,500.00 | 4,420.00 | 4,500.00 | 4,500.00 | 6,900 |
| 2025-12-22 | 4,500.00 | 4,500.00 | 4,430.00 | 4,490.00 | 4,490.00 | 9,100 |
| 2025-12-19 | 4,490.00 | 4,490.00 | 4,440.00 | 4,490.00 | 4,490.00 | 8,200 |
| 2025-12-18 | 4,490.00 | 4,490.00 | 4,470.00 | 4,490.00 | 4,490.00 | 8,200 |
| 2025-12-17 | 4,400.00 | 4,490.00 | 4,400.00 | 4,430.00 | 4,430.00 | 20,700 |
| 2025-12-16 | 4,490.00 | 4,490.00 | 4,390.00 | 4,490.00 | 4,490.00 | 8,200 |
| 2025-12-15 | 4,490.00 | 4,500.00 | 4,490.00 | 4,500.00 | 4,500.00 | 9,000 |
| 2025-12-12 | 4,480.00 | 4,490.00 | 4,380.00 | 4,490.00 | 4,490.00 | 12,700 |
| 2025-12-11 | 4,370.00 | 4,490.00 | 4,340.00 | 4,480.00 | 4,480.00 | 1,009,700 |
| 2025-12-10 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 10,200 |
| 2025-12-09 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 6,600 |
| 2025-12-08 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 5,500 |
| 2025-12-05 | 4,480.00 | 4,490.00 | 4,480.00 | 4,490.00 | 4,490.00 | 10,100 |
| 2025-12-04 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 5,100 |
| 2025-12-03 | 4,480.00 | 4,490.00 | 4,480.00 | 4,490.00 | 4,490.00 | 5,200 |
| 2025-12-02 | 4,490.00 | 4,490.00 | 4,480.00 | 4,490.00 | 4,490.00 | 3,900 |
| 2025-12-01 | 4,480.00 | 4,490.00 | 4,480.00 | 4,490.00 | 4,490.00 | 2,500 |
| 2025-11-28 | 4,500.00 | 4,500.00 | 4,460.00 | 4,490.00 | 4,490.00 | 130,600 |
| 2025-11-27 | 4,420.00 | 4,490.00 | 4,420.00 | 4,490.00 | 4,490.00 | 4,900 |
| 2025-11-26 | 4,490.00 | 4,490.00 | 4,450.00 | 4,490.00 | 4,490.00 | 6,000 |
| 2025-11-25 | 4,420.00 | 4,490.00 | 4,420.00 | 4,490.00 | 4,490.00 | 5,100 |
| 2025-11-24 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 5,000 |
| 2025-11-21 | 4,450.00 | 4,490.00 | 4,450.00 | 4,490.00 | 4,490.00 | 10,000 |
| 2025-11-20 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 1,800 |
| 2025-11-19 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 1,800 |
| 2025-11-18 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 1,001,200 |
| 2025-11-17 | 4,410.00 | 4,500.00 | 4,410.00 | 4,480.00 | 4,480.00 | 5,700 |
| 2025-11-14 | 4,440.00 | 4,500.00 | 4,430.00 | 4,490.00 | 4,490.00 | 9,400 |
| 2025-11-13 | 4,490.00 | 4,500.00 | 4,420.00 | 4,490.00 | 4,490.00 | 8,800 |
| 2025-11-12 | 4,500.00 | 4,500.00 | 4,360.00 | 4,490.00 | 4,490.00 | 20,900 |
| 2025-11-11 | 4,400.00 | 4,480.00 | 4,360.00 | 4,480.00 | 4,480.00 | 16,300 |
| 2025-11-10 | 4,420.00 | 4,450.00 | 4,330.00 | 4,400.00 | 4,400.00 | 39,000 |
| 2025-11-07 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,800 |
| 2025-11-06 | 4,510.00 | 4,510.00 | 4,470.00 | 4,500.00 | 4,500.00 | 1,900 |
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.