Bank Ina Perdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 4,140.00 | 4,160.00 | 4,140.00 | 4,160.00 | 4,160.00 | 4,300 |
| 2025-02-03 | 4,100.00 | 4,150.00 | 4,060.00 | 4,130.00 | 4,130.00 | 11,000 |
| 2025-01-31 | 4,080.00 | 4,130.00 | 4,080.00 | 4,120.00 | 4,120.00 | 823,200 |
| 2025-01-30 | 4,100.00 | 4,160.00 | 4,100.00 | 4,120.00 | 4,120.00 | 53,600 |
| 2025-01-24 | 4,090.00 | 4,140.00 | 4,080.00 | 4,140.00 | 4,140.00 | 7,900 |
| 2025-01-23 | 4,140.00 | 4,150.00 | 4,140.00 | 4,140.00 | 4,140.00 | 27,400 |
| 2025-01-22 | 4,150.00 | 4,150.00 | 4,090.00 | 4,140.00 | 4,140.00 | 47,500 |
| 2025-01-21 | 4,090.00 | 4,190.00 | 4,080.00 | 4,190.00 | 4,190.00 | 63,000 |
| 2025-01-20 | 4,070.00 | 4,160.00 | 4,070.00 | 4,160.00 | 4,160.00 | 56,200 |
| 2025-01-17 | 4,130.00 | 4,130.00 | 4,070.00 | 4,110.00 | 4,110.00 | 51,300 |
| 2025-01-16 | 4,060.00 | 4,170.00 | 4,060.00 | 4,170.00 | 4,170.00 | 56,000 |
| 2025-01-15 | 4,100.00 | 4,160.00 | 4,080.00 | 4,160.00 | 4,160.00 | 53,500 |
| 2025-01-14 | 4,050.00 | 4,090.00 | 4,050.00 | 4,090.00 | 4,090.00 | 50,100 |
| 2025-01-13 | 4,100.00 | 4,100.00 | 4,090.00 | 4,090.00 | 4,090.00 | 53,100 |
| 2025-01-10 | 4,090.00 | 4,090.00 | 4,080.00 | 4,090.00 | 4,090.00 | 51,700 |
| 2025-01-09 | 4,050.00 | 4,080.00 | 4,040.00 | 4,040.00 | 4,040.00 | 84,400 |
| 2025-01-08 | 4,050.00 | 4,090.00 | 4,040.00 | 4,090.00 | 4,090.00 | 132,400 |
| 2025-01-07 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 50,100 |
| 2025-01-06 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 50,300 |
| 2025-01-03 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 50,300 |
| 2025-01-02 | 4,170.00 | 4,170.00 | 4,090.00 | 4,090.00 | 4,090.00 | 50,700 |
| 2024-12-30 | 4,150.00 | 4,190.00 | 4,100.00 | 4,190.00 | 4,190.00 | 2,472,500 |
| 2024-12-27 | 4,080.00 | 4,140.00 | 4,070.00 | 4,080.00 | 4,080.00 | 3,676,100 |
| 2024-12-24 | 4,090.00 | 4,090.00 | 4,050.00 | 4,050.00 | 4,050.00 | 2,537,000 |
| 2024-12-23 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 30,000 |
| 2024-12-20 | 4,050.00 | 4,090.00 | 4,050.00 | 4,090.00 | 4,090.00 | 34,600 |
| 2024-12-19 | 4,050.00 | 4,090.00 | 4,050.00 | 4,090.00 | 4,090.00 | 34,400 |
| 2024-12-18 | 4,080.00 | 4,090.00 | 4,050.00 | 4,090.00 | 4,090.00 | 50,800 |
| 2024-12-17 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 50,100 |
| 2024-12-16 | 4,050.00 | 4,090.00 | 4,050.00 | 4,090.00 | 4,090.00 | 51,500 |
| 2024-12-13 | 4,050.00 | 4,090.00 | 4,050.00 | 4,090.00 | 4,090.00 | 60,000 |
| 2024-12-12 | 4,040.00 | 4,090.00 | 4,040.00 | 4,090.00 | 4,090.00 | 55,100 |
| 2024-12-11 | 4,080.00 | 4,080.00 | 4,040.00 | 4,060.00 | 4,060.00 | 107,200 |
| 2024-12-10 | 4,090.00 | 4,090.00 | 4,050.00 | 4,080.00 | 4,080.00 | 132,400 |
| 2024-12-09 | 4,050.00 | 4,130.00 | 4,050.00 | 4,100.00 | 4,100.00 | 72,500 |
| 2024-12-06 | 4,050.00 | 4,090.00 | 4,050.00 | 4,090.00 | 4,090.00 | 68,000 |
| 2024-12-05 | 4,100.00 | 4,110.00 | 4,090.00 | 4,090.00 | 4,090.00 | 52,200 |
| 2024-12-04 | 4,050.00 | 4,100.00 | 4,050.00 | 4,090.00 | 4,090.00 | 76,600 |
| 2024-12-03 | 4,090.00 | 4,140.00 | 4,030.00 | 4,100.00 | 4,100.00 | 56,900 |
| 2024-12-02 | 4,140.00 | 4,140.00 | 4,040.00 | 4,090.00 | 4,090.00 | 76,300 |
| 2024-11-29 | 4,120.00 | 4,160.00 | 4,100.00 | 4,140.00 | 4,140.00 | 697,900 |
| 2024-11-28 | 4,060.00 | 4,100.00 | 4,060.00 | 4,100.00 | 4,100.00 | 104,700 |
| 2024-11-26 | 4,090.00 | 4,100.00 | 4,090.00 | 4,100.00 | 4,100.00 | 52,800 |
| 2024-11-25 | 4,040.00 | 4,100.00 | 4,040.00 | 4,090.00 | 4,090.00 | 52,100 |
| 2024-11-22 | 4,100.00 | 4,100.00 | 4,090.00 | 4,090.00 | 4,090.00 | 53,300 |
| 2024-11-21 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 50,000 |
| 2024-11-20 | 4,080.00 | 4,100.00 | 4,080.00 | 4,090.00 | 4,090.00 | 53,000 |
| 2024-11-19 | 4,050.00 | 4,090.00 | 4,050.00 | 4,090.00 | 4,090.00 | 51,300 |
| 2024-11-18 | 4,050.00 | 4,100.00 | 4,050.00 | 4,100.00 | 4,100.00 | 59,500 |
| 2024-11-15 | 4,070.00 | 4,090.00 | 4,070.00 | 4,090.00 | 4,090.00 | 50,400 |
| 2024-11-14 | 4,060.00 | 4,090.00 | 4,060.00 | 4,090.00 | 4,090.00 | 50,200 |
| 2024-11-13 | 4,090.00 | 4,090.00 | 4,060.00 | 4,090.00 | 4,090.00 | 56,900 |
| 2024-11-12 | 4,120.00 | 4,130.00 | 4,090.00 | 4,090.00 | 4,090.00 | 52,000 |
| 2024-11-11 | 4,050.00 | 4,140.00 | 4,020.00 | 4,100.00 | 4,100.00 | 111,500 |
| 2024-11-08 | 4,140.00 | 4,150.00 | 4,050.00 | 4,070.00 | 4,070.00 | 58,300 |
| 2024-11-07 | 4,020.00 | 4,090.00 | 4,020.00 | 4,070.00 | 4,070.00 | 100,700 |
| 2024-11-06 | 4,110.00 | 4,160.00 | 4,050.00 | 4,090.00 | 4,090.00 | 54,100 |
| 2024-11-05 | 4,040.00 | 4,140.00 | 4,040.00 | 4,090.00 | 4,090.00 | 55,400 |
| 2024-11-04 | 4,050.00 | 4,090.00 | 4,050.00 | 4,090.00 | 4,090.00 | 52,200 |
| 2024-11-01 | 4,130.00 | 4,150.00 | 4,070.00 | 4,090.00 | 4,090.00 | 74,900 |
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.