Bank Ina Perdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4,340.00 | 4,350.00 | 4,340.00 | 4,350.00 | 4,350.00 | 31,600 |
| 2025-05-09 | 4,290.00 | 4,350.00 | 4,250.00 | 4,330.00 | 4,330.00 | 71,400 |
| 2025-05-08 | 4,280.00 | 4,350.00 | 4,280.00 | 4,350.00 | 4,350.00 | 19,600 |
| 2025-05-07 | 4,350.00 | 4,350.00 | 4,300.00 | 4,350.00 | 4,350.00 | 21,300 |
| 2025-05-06 | 4,260.00 | 4,350.00 | 4,260.00 | 4,350.00 | 4,350.00 | 28,600 |
| 2025-05-05 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 20,000 |
| 2025-05-02 | 4,330.00 | 4,340.00 | 4,230.00 | 4,340.00 | 4,340.00 | 101,200 |
| 2025-04-30 | 4,300.00 | 4,330.00 | 4,300.00 | 4,330.00 | 4,330.00 | 1,030,100 |
| 2025-04-29 | 4,310.00 | 4,320.00 | 4,250.00 | 4,310.00 | 4,310.00 | 56,400 |
| 2025-04-28 | 4,250.00 | 4,300.00 | 4,250.00 | 4,300.00 | 4,300.00 | 50,000 |
| 2025-04-25 | 4,250.00 | 4,300.00 | 4,250.00 | 4,300.00 | 4,300.00 | 30,000 |
| 2025-04-24 | 4,230.00 | 4,290.00 | 4,220.00 | 4,290.00 | 4,290.00 | 40,000 |
| 2025-04-23 | 4,290.00 | 4,290.00 | 4,200.00 | 4,290.00 | 4,290.00 | 18,200 |
| 2025-04-22 | 4,250.00 | 4,290.00 | 4,200.00 | 4,290.00 | 4,290.00 | 30,900 |
| 2025-04-21 | 4,260.00 | 4,270.00 | 4,200.00 | 4,250.00 | 4,250.00 | 28,600 |
| 2025-04-17 | 4,280.00 | 4,280.00 | 4,210.00 | 4,270.00 | 4,270.00 | 13,500 |
| 2025-04-16 | 4,240.00 | 4,240.00 | 4,210.00 | 4,230.00 | 4,230.00 | 67,600 |
| 2025-04-15 | 4,270.00 | 4,290.00 | 4,210.00 | 4,270.00 | 4,270.00 | 74,200 |
| 2025-04-14 | 4,290.00 | 4,290.00 | 4,280.00 | 4,290.00 | 4,290.00 | 12,200 |
| 2025-04-11 | 4,250.00 | 4,270.00 | 4,140.00 | 4,270.00 | 4,270.00 | 102,900 |
| 2025-04-10 | 4,200.00 | 4,280.00 | 4,170.00 | 4,190.00 | 4,190.00 | 49,800 |
| 2025-04-09 | 4,270.00 | 4,300.00 | 4,170.00 | 4,300.00 | 4,300.00 | 33,300 |
| 2025-04-08 | 4,010.00 | 4,300.00 | 4,010.00 | 4,280.00 | 4,280.00 | 3,000 |
| 2025-03-27 | 4,260.00 | 4,350.00 | 4,260.00 | 4,350.00 | 4,350.00 | 2,082,900 |
| 2025-03-26 | 4,210.00 | 4,300.00 | 4,210.00 | 4,300.00 | 4,300.00 | 315,100 |
| 2025-03-25 | 4,220.00 | 4,280.00 | 4,220.00 | 4,280.00 | 4,280.00 | 195,200 |
| 2025-03-24 | 4,240.00 | 4,290.00 | 4,200.00 | 4,290.00 | 4,290.00 | 133,700 |
| 2025-03-21 | 4,280.00 | 4,300.00 | 4,280.00 | 4,300.00 | 4,300.00 | 52,000 |
| 2025-03-20 | 4,300.00 | 4,300.00 | 4,190.00 | 4,290.00 | 4,290.00 | 54,900 |
| 2025-03-19 | 4,220.00 | 4,240.00 | 4,150.00 | 4,230.00 | 4,230.00 | 69,500 |
| 2025-03-18 | 4,230.00 | 4,270.00 | 4,140.00 | 4,220.00 | 4,220.00 | 113,100 |
| 2025-03-17 | 4,250.00 | 4,250.00 | 4,180.00 | 4,230.00 | 4,230.00 | 80,300 |
| 2025-03-14 | 4,280.00 | 4,300.00 | 4,280.00 | 4,290.00 | 4,290.00 | 54,900 |
| 2025-03-13 | 4,290.00 | 4,300.00 | 4,280.00 | 4,280.00 | 4,280.00 | 52,300 |
| 2025-03-12 | 4,290.00 | 4,290.00 | 4,180.00 | 4,280.00 | 4,280.00 | 82,900 |
| 2025-03-11 | 4,270.00 | 4,290.00 | 4,170.00 | 4,280.00 | 4,280.00 | 54,700 |
| 2025-03-10 | 4,270.00 | 4,280.00 | 4,270.00 | 4,280.00 | 4,280.00 | 51,500 |
| 2025-03-07 | 4,300.00 | 4,300.00 | 4,290.00 | 4,290.00 | 4,290.00 | 2,100 |
| 2025-03-06 | 4,270.00 | 4,270.00 | 4,170.00 | 4,270.00 | 4,270.00 | 34,000 |
| 2025-03-05 | 4,290.00 | 4,290.00 | 4,270.00 | 4,270.00 | 4,270.00 | 55,200 |
| 2025-03-04 | 4,260.00 | 4,300.00 | 4,140.00 | 4,200.00 | 4,200.00 | 57,100 |
| 2025-03-03 | 4,300.00 | 4,300.00 | 4,210.00 | 4,210.00 | 4,210.00 | 8,600 |
| 2025-02-28 | 4,140.00 | 4,300.00 | 4,140.00 | 4,300.00 | 4,300.00 | 1,575,500 |
| 2025-02-27 | 4,150.00 | 4,160.00 | 4,110.00 | 4,140.00 | 4,140.00 | 7,900 |
| 2025-02-26 | 4,090.00 | 4,150.00 | 4,050.00 | 4,150.00 | 4,150.00 | 58,800 |
| 2025-02-25 | 4,140.00 | 4,150.00 | 4,090.00 | 4,120.00 | 4,120.00 | 11,200 |
| 2025-02-24 | 4,120.00 | 4,150.00 | 4,120.00 | 4,140.00 | 4,140.00 | 2,100 |
| 2025-02-21 | 4,140.00 | 4,150.00 | 4,080.00 | 4,120.00 | 4,120.00 | 14,000 |
| 2025-02-20 | 4,140.00 | 4,160.00 | 4,140.00 | 4,140.00 | 4,140.00 | 6,200 |
| 2025-02-19 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 100 |
| 2025-02-18 | 4,120.00 | 4,150.00 | 4,080.00 | 4,140.00 | 4,140.00 | 3,400 |
| 2025-02-17 | 4,090.00 | 4,120.00 | 4,080.00 | 4,120.00 | 4,120.00 | 37,100 |
| 2025-02-14 | 4,120.00 | 4,120.00 | 4,030.00 | 4,120.00 | 4,120.00 | 110,900 |
| 2025-02-13 | 4,160.00 | 4,160.00 | 4,140.00 | 4,140.00 | 4,140.00 | 15,700 |
| 2025-02-12 | 4,070.00 | 4,150.00 | 4,070.00 | 4,130.00 | 4,130.00 | 15,200 |
| 2025-02-11 | 4,080.00 | 4,140.00 | 4,080.00 | 4,120.00 | 4,120.00 | 4,000 |
| 2025-02-10 | 4,140.00 | 4,150.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,000 |
| 2025-02-07 | 4,110.00 | 4,120.00 | 4,110.00 | 4,120.00 | 4,120.00 | 10,200 |
| 2025-02-06 | 4,080.00 | 4,120.00 | 4,080.00 | 4,120.00 | 4,120.00 | 22,300 |
| 2025-02-05 | 4,100.00 | 4,130.00 | 4,070.00 | 4,100.00 | 4,100.00 | 70,300 |
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.