Bank Ina Perdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4,390.00 | 4,400.00 | 4,390.00 | 4,400.00 | 4,400.00 | 5,100 |
| 2025-08-12 | 4,380.00 | 4,390.00 | 4,380.00 | 4,390.00 | 4,390.00 | 7,900 |
| 2025-08-11 | 4,380.00 | 4,390.00 | 4,280.00 | 4,390.00 | 4,390.00 | 11,800 |
| 2025-08-08 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 5,500 |
| 2025-08-07 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 5,500 |
| 2025-08-06 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 5,500 |
| 2025-08-05 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 10,100 |
| 2025-08-04 | 4,350.00 | 4,390.00 | 4,310.00 | 4,390.00 | 4,390.00 | 3,000 |
| 2025-08-01 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,200 |
| 2025-07-31 | 4,310.00 | 4,400.00 | 4,280.00 | 4,400.00 | 4,400.00 | 2,021,800 |
| 2025-07-30 | 4,320.00 | 4,360.00 | 4,280.00 | 4,360.00 | 4,360.00 | 304,400 |
| 2025-07-29 | 4,280.00 | 4,350.00 | 4,280.00 | 4,320.00 | 4,320.00 | 162,000 |
| 2025-07-28 | 4,300.00 | 4,330.00 | 4,280.00 | 4,330.00 | 4,330.00 | 120,600 |
| 2025-07-25 | 4,340.00 | 4,340.00 | 4,300.00 | 4,300.00 | 4,300.00 | 46,500 |
| 2025-07-24 | 4,350.00 | 4,350.00 | 4,280.00 | 4,300.00 | 4,300.00 | 65,600 |
| 2025-07-23 | 4,350.00 | 4,350.00 | 4,280.00 | 4,320.00 | 4,320.00 | 63,100 |
| 2025-07-22 | 4,350.00 | 4,360.00 | 4,280.00 | 4,330.00 | 4,330.00 | 77,200 |
| 2025-07-21 | 4,370.00 | 4,370.00 | 4,280.00 | 4,350.00 | 4,350.00 | 58,600 |
| 2025-07-18 | 4,360.00 | 4,370.00 | 4,300.00 | 4,360.00 | 4,360.00 | 24,300 |
| 2025-07-17 | 4,380.00 | 4,380.00 | 4,280.00 | 4,360.00 | 4,360.00 | 64,200 |
| 2025-07-16 | 4,390.00 | 4,390.00 | 4,380.00 | 4,380.00 | 4,380.00 | 10,500 |
| 2025-07-15 | 4,390.00 | 4,390.00 | 4,380.00 | 4,380.00 | 4,380.00 | 11,000 |
| 2025-07-14 | 4,380.00 | 4,390.00 | 4,380.00 | 4,390.00 | 4,390.00 | 11,000 |
| 2025-07-11 | 4,370.00 | 4,380.00 | 4,370.00 | 4,380.00 | 4,380.00 | 500 |
| 2025-07-10 | 4,380.00 | 4,380.00 | 4,370.00 | 4,370.00 | 4,370.00 | 20,500 |
| 2025-07-09 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 500 |
| 2025-07-08 | 4,380.00 | 4,380.00 | 4,370.00 | 4,370.00 | 4,370.00 | 20,500 |
| 2025-07-07 | 4,370.00 | 4,370.00 | 4,310.00 | 4,360.00 | 4,360.00 | 20,600 |
| 2025-07-04 | 4,310.00 | 4,370.00 | 4,310.00 | 4,370.00 | 4,370.00 | 21,800 |
| 2025-07-03 | 4,370.00 | 4,370.00 | 4,360.00 | 4,360.00 | 4,360.00 | 21,100 |
| 2025-07-02 | 4,280.00 | 4,380.00 | 4,280.00 | 4,370.00 | 4,370.00 | 10,800 |
| 2025-07-01 | 4,390.00 | 4,390.00 | 4,380.00 | 4,380.00 | 4,380.00 | 22,500 |
| 2025-06-30 | 4,370.00 | 4,390.00 | 4,280.00 | 4,390.00 | 4,390.00 | 1,411,600 |
| 2025-06-26 | 4,350.00 | 4,390.00 | 4,350.00 | 4,370.00 | 4,370.00 | 130,800 |
| 2025-06-25 | 4,340.00 | 4,360.00 | 4,340.00 | 4,350.00 | 4,350.00 | 52,200 |
| 2025-06-24 | 4,370.00 | 4,370.00 | 4,350.00 | 4,350.00 | 4,350.00 | 31,000 |
| 2025-06-23 | 4,360.00 | 4,360.00 | 4,280.00 | 4,350.00 | 4,350.00 | 28,300 |
| 2025-06-20 | 4,370.00 | 4,380.00 | 4,360.00 | 4,360.00 | 4,360.00 | 33,100 |
| 2025-06-19 | 4,360.00 | 4,370.00 | 4,350.00 | 4,350.00 | 4,350.00 | 31,700 |
| 2025-06-18 | 4,300.00 | 4,340.00 | 4,300.00 | 4,340.00 | 4,340.00 | 20,600 |
| 2025-06-17 | 4,280.00 | 4,350.00 | 4,280.00 | 4,350.00 | 4,350.00 | 32,600 |
| 2025-06-16 | 4,360.00 | 4,370.00 | 4,360.00 | 4,370.00 | 4,370.00 | 22,000 |
| 2025-06-13 | 4,330.00 | 4,380.00 | 4,260.00 | 4,370.00 | 4,370.00 | 63,600 |
| 2025-06-12 | 4,350.00 | 4,860.00 | 4,300.00 | 4,390.00 | 4,390.00 | 55,400 |
| 2025-06-11 | 4,320.00 | 4,330.00 | 4,320.00 | 4,330.00 | 4,330.00 | 21,100 |
| 2025-06-10 | 4,310.00 | 4,340.00 | 4,310.00 | 4,340.00 | 4,340.00 | 23,500 |
| 2025-06-05 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 20,300 |
| 2025-06-04 | 4,280.00 | 4,350.00 | 4,280.00 | 4,320.00 | 4,320.00 | 21,800 |
| 2025-06-03 | 4,340.00 | 4,350.00 | 4,340.00 | 4,340.00 | 4,340.00 | 14,000 |
| 2025-06-02 | 4,350.00 | 4,350.00 | 4,330.00 | 4,340.00 | 4,340.00 | 14,600 |
| 2025-05-28 | 4,370.00 | 4,370.00 | 4,250.00 | 4,350.00 | 4,350.00 | 1,736,900 |
| 2025-05-27 | 4,320.00 | 4,340.00 | 4,260.00 | 4,340.00 | 4,340.00 | 134,300 |
| 2025-05-26 | 4,320.00 | 4,340.00 | 4,250.00 | 4,320.00 | 4,320.00 | 63,400 |
| 2025-05-23 | 4,270.00 | 4,330.00 | 4,230.00 | 4,290.00 | 4,290.00 | 163,300 |
| 2025-05-22 | 4,350.00 | 4,350.00 | 4,240.00 | 4,300.00 | 4,300.00 | 134,400 |
| 2025-05-21 | 4,260.00 | 4,320.00 | 4,240.00 | 4,320.00 | 4,320.00 | 135,000 |
| 2025-05-20 | 4,340.00 | 4,340.00 | 4,230.00 | 4,330.00 | 4,330.00 | 145,400 |
| 2025-05-19 | 4,350.00 | 4,350.00 | 4,260.00 | 4,270.00 | 4,270.00 | 13,900 |
| 2025-05-16 | 4,300.00 | 4,350.00 | 4,290.00 | 4,350.00 | 4,350.00 | 11,700 |
| 2025-05-15 | 4,280.00 | 4,350.00 | 4,280.00 | 4,350.00 | 4,350.00 | 7,500 |
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.