Bank Ina Perdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4,410.00 | 4,510.00 | 4,410.00 | 4,510.00 | 4,510.00 | 4,200 |
| 2025-11-04 | 4,500.00 | 4,510.00 | 4,500.00 | 4,510.00 | 4,510.00 | 5,600 |
| 2025-11-03 | 4,480.00 | 4,500.00 | 4,470.00 | 4,500.00 | 4,500.00 | 2,900 |
| 2025-10-31 | 4,490.00 | 4,510.00 | 4,480.00 | 4,480.00 | 4,480.00 | 722,600 |
| 2025-10-30 | 4,450.00 | 4,500.00 | 4,410.00 | 4,500.00 | 4,500.00 | 19,000 |
| 2025-10-29 | 4,330.00 | 4,490.00 | 4,320.00 | 4,490.00 | 4,490.00 | 42,700 |
| 2025-10-28 | 4,410.00 | 4,470.00 | 4,240.00 | 4,320.00 | 4,320.00 | 37,500 |
| 2025-10-27 | 4,410.00 | 4,490.00 | 4,410.00 | 4,490.00 | 4,490.00 | 2,800 |
| 2025-10-24 | 4,480.00 | 4,500.00 | 4,480.00 | 4,500.00 | 4,500.00 | 5,800 |
| 2025-10-23 | 4,490.00 | 4,500.00 | 4,430.00 | 4,500.00 | 4,500.00 | 10,900 |
| 2025-10-22 | 4,500.00 | 4,500.00 | 4,400.00 | 4,490.00 | 4,490.00 | 16,600 |
| 2025-10-21 | 4,470.00 | 4,500.00 | 4,470.00 | 4,490.00 | 4,490.00 | 3,000 |
| 2025-10-20 | 4,500.00 | 4,510.00 | 4,320.00 | 4,470.00 | 4,470.00 | 12,100 |
| 2025-10-17 | 4,400.00 | 4,500.00 | 4,400.00 | 4,490.00 | 4,490.00 | 10,500 |
| 2025-10-16 | 4,550.00 | 4,550.00 | 4,480.00 | 4,510.00 | 4,510.00 | 2,800 |
| 2025-10-15 | 4,490.00 | 4,510.00 | 4,410.00 | 4,500.00 | 4,500.00 | 8,100 |
| 2025-10-14 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 500 |
| 2025-10-13 | 4,570.00 | 4,570.00 | 4,430.00 | 4,500.00 | 4,500.00 | 1,007,900 |
| 2025-10-10 | 4,600.00 | 4,640.00 | 4,570.00 | 4,570.00 | 4,570.00 | 11,400 |
| 2025-10-09 | 4,520.00 | 4,520.00 | 4,480.00 | 4,520.00 | 4,520.00 | 12,000 |
| 2025-10-08 | 4,450.00 | 4,580.00 | 4,450.00 | 4,520.00 | 4,520.00 | 28,800 |
| 2025-10-07 | 4,440.00 | 4,450.00 | 4,430.00 | 4,450.00 | 4,450.00 | 21,100 |
| 2025-10-06 | 4,430.00 | 4,440.00 | 4,430.00 | 4,440.00 | 4,440.00 | 9,900 |
| 2025-10-03 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 6,000 |
| 2025-10-02 | 4,500.00 | 4,680.00 | 4,450.00 | 4,500.00 | 4,500.00 | 15,200 |
| 2025-10-01 | 4,490.00 | 4,500.00 | 4,440.00 | 4,500.00 | 4,500.00 | 6,700 |
| 2025-09-30 | 4,500.00 | 4,500.00 | 4,480.00 | 4,480.00 | 4,480.00 | 341,600 |
| 2025-09-29 | 4,500.00 | 4,500.00 | 4,430.00 | 4,500.00 | 4,500.00 | 4,300 |
| 2025-09-26 | 4,430.00 | 4,500.00 | 4,430.00 | 4,500.00 | 4,500.00 | 54,100 |
| 2025-09-25 | 4,500.00 | 4,500.00 | 4,490.00 | 4,500.00 | 4,500.00 | 11,400 |
| 2025-09-24 | 4,440.00 | 4,500.00 | 4,420.00 | 4,500.00 | 4,500.00 | 11,600 |
| 2025-09-23 | 4,500.00 | 4,500.00 | 4,420.00 | 4,500.00 | 4,500.00 | 5,700 |
| 2025-09-22 | 4,480.00 | 4,500.00 | 4,480.00 | 4,500.00 | 4,500.00 | 6,100 |
| 2025-09-19 | 4,490.00 | 4,500.00 | 4,490.00 | 4,500.00 | 4,500.00 | 2,700 |
| 2025-09-18 | 4,500.00 | 4,500.00 | 4,430.00 | 4,500.00 | 4,500.00 | 15,300 |
| 2025-09-17 | 4,420.00 | 4,500.00 | 4,420.00 | 4,500.00 | 4,500.00 | 5,100 |
| 2025-09-16 | 4,410.00 | 4,500.00 | 4,410.00 | 4,500.00 | 4,500.00 | 10,600 |
| 2025-09-15 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 14,300 |
| 2025-09-12 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 15,400 |
| 2025-09-11 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 1,300 |
| 2025-09-10 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 5,300 |
| 2025-09-09 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 3,100 |
| 2025-09-08 | 4,680.00 | 4,680.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,500 |
| 2025-09-05 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0 |
| 2025-09-04 | 4,400.00 | 4,410.00 | 4,400.00 | 4,410.00 | 4,410.00 | 6,800 |
| 2025-09-03 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 5,500 |
| 2025-09-02 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 5,500 |
| 2025-09-01 | 4,400.00 | 4,400.00 | 4,380.00 | 4,400.00 | 4,400.00 | 3,100 |
| 2025-08-29 | 4,350.00 | 4,400.00 | 4,230.00 | 4,400.00 | 4,400.00 | 318,400 |
| 2025-08-28 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 10,500 |
| 2025-08-27 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 2,400 |
| 2025-08-26 | 4,410.00 | 4,410.00 | 4,350.00 | 4,410.00 | 4,410.00 | 13,900 |
| 2025-08-25 | 4,380.00 | 4,420.00 | 4,380.00 | 4,410.00 | 4,410.00 | 2,300 |
| 2025-08-22 | 4,400.00 | 4,500.00 | 4,390.00 | 4,400.00 | 4,400.00 | 19,300 |
| 2025-08-21 | 4,400.00 | 4,490.00 | 4,340.00 | 4,400.00 | 4,400.00 | 8,300 |
| 2025-08-20 | 4,320.00 | 4,400.00 | 4,320.00 | 4,390.00 | 4,390.00 | 9,800 |
| 2025-08-19 | 4,390.00 | 4,400.00 | 4,320.00 | 4,400.00 | 4,400.00 | 13,000 |
| 2025-08-18 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0 |
| 2025-08-15 | 4,470.00 | 4,470.00 | 4,310.00 | 4,390.00 | 4,390.00 | 40,000 |
| 2025-08-14 | 4,400.00 | 4,500.00 | 4,310.00 | 4,480.00 | 4,480.00 | 60,300 |
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.