Bank Ina Perdana PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 4,060.00 | 4,130.00 | 4,060.00 | 4,130.00 | 4,130.00 | 1,700,000 |
| 2024-10-30 | 4,050.00 | 4,100.00 | 4,050.00 | 4,100.00 | 4,100.00 | 177,700 |
| 2024-10-29 | 4,050.00 | 4,080.00 | 4,050.00 | 4,080.00 | 4,080.00 | 182,000 |
| 2024-10-28 | 4,050.00 | 4,090.00 | 4,040.00 | 4,090.00 | 4,090.00 | 204,000 |
| 2024-10-25 | 4,030.00 | 4,090.00 | 4,030.00 | 4,090.00 | 4,090.00 | 104,000 |
| 2024-10-24 | 4,020.00 | 4,100.00 | 4,020.00 | 4,100.00 | 4,100.00 | 103,600 |
| 2024-10-23 | 4,020.00 | 4,060.00 | 4,020.00 | 4,060.00 | 4,060.00 | 52,100 |
| 2024-10-22 | 4,050.00 | 4,060.00 | 4,050.00 | 4,060.00 | 4,060.00 | 75,100 |
| 2024-10-21 | 4,000.00 | 4,140.00 | 4,000.00 | 4,140.00 | 4,140.00 | 312,700 |
| 2024-10-18 | 4,020.00 | 4,030.00 | 4,000.00 | 4,030.00 | 4,030.00 | 56,300 |
| 2024-10-17 | 4,020.00 | 4,030.00 | 4,010.00 | 4,030.00 | 4,030.00 | 51,700 |
| 2024-10-16 | 3,990.00 | 4,020.00 | 3,980.00 | 4,020.00 | 4,020.00 | 55,500 |
| 2024-10-15 | 3,970.00 | 4,020.00 | 3,970.00 | 4,020.00 | 4,020.00 | 59,500 |
| 2024-10-14 | 4,000.00 | 4,050.00 | 4,000.00 | 4,010.00 | 4,010.00 | 86,300 |
| 2024-10-11 | 4,030.00 | 4,030.00 | 4,000.00 | 4,020.00 | 4,020.00 | 91,700 |
| 2024-10-10 | 4,000.00 | 4,030.00 | 4,000.00 | 4,030.00 | 4,030.00 | 53,900 |
| 2024-10-09 | 4,020.00 | 4,050.00 | 4,000.00 | 4,020.00 | 4,020.00 | 118,700 |
| 2024-10-08 | 4,040.00 | 4,050.00 | 4,040.00 | 4,050.00 | 4,050.00 | 50,100 |
| 2024-10-07 | 4,040.00 | 4,050.00 | 4,000.00 | 4,050.00 | 4,050.00 | 64,800 |
| 2024-10-04 | 4,080.00 | 4,100.00 | 4,000.00 | 4,050.00 | 4,050.00 | 58,900 |
| 2024-10-03 | 4,080.00 | 4,080.00 | 4,000.00 | 4,040.00 | 4,040.00 | 68,600 |
| 2024-10-02 | 4,040.00 | 4,040.00 | 4,010.00 | 4,010.00 | 4,010.00 | 194,600 |
| 2024-10-01 | 4,150.00 | 4,150.00 | 4,030.00 | 4,050.00 | 4,050.00 | 92,300 |
| 2024-09-30 | 4,060.00 | 4,180.00 | 4,020.00 | 4,180.00 | 4,180.00 | 1,466,500 |
| 2024-09-27 | 4,050.00 | 4,070.00 | 3,970.00 | 4,060.00 | 4,060.00 | 230,800 |
| 2024-09-26 | 4,000.00 | 4,000.00 | 3,960.00 | 4,000.00 | 4,000.00 | 95,600 |
| 2024-09-25 | 4,030.00 | 4,030.00 | 3,990.00 | 4,000.00 | 4,000.00 | 166,000 |
| 2024-09-24 | 4,050.00 | 4,050.00 | 4,030.00 | 4,040.00 | 4,040.00 | 122,600 |
| 2024-09-23 | 4,060.00 | 4,100.00 | 4,050.00 | 4,050.00 | 4,050.00 | 111,300 |
| 2024-09-20 | 4,040.00 | 4,040.00 | 4,020.00 | 4,030.00 | 4,030.00 | 51,000 |
| 2024-09-19 | 4,060.00 | 4,070.00 | 4,020.00 | 4,050.00 | 4,050.00 | 117,100 |
| 2024-09-18 | 4,040.00 | 4,070.00 | 4,040.00 | 4,060.00 | 4,060.00 | 121,000 |
| 2024-09-17 | 4,040.00 | 4,070.00 | 4,040.00 | 4,050.00 | 4,050.00 | 55,700 |
| 2024-09-13 | 4,090.00 | 4,090.00 | 3,990.00 | 4,040.00 | 4,040.00 | 72,400 |
| 2024-09-12 | 4,100.00 | 4,100.00 | 3,950.00 | 4,090.00 | 4,090.00 | 82,500 |
| 2024-09-11 | 4,020.00 | 4,020.00 | 4,010.00 | 4,010.00 | 4,010.00 | 151,800 |
| 2024-09-10 | 3,990.00 | 4,020.00 | 3,980.00 | 4,020.00 | 4,020.00 | 55,700 |
| 2024-09-09 | 4,020.00 | 4,050.00 | 4,010.00 | 4,010.00 | 4,010.00 | 90,600 |
| 2024-09-06 | 4,010.00 | 4,050.00 | 4,010.00 | 4,020.00 | 4,020.00 | 133,300 |
| 2024-09-05 | 4,030.00 | 4,030.00 | 3,990.00 | 4,010.00 | 4,010.00 | 103,700 |
| 2024-09-04 | 4,040.00 | 4,050.00 | 4,000.00 | 4,020.00 | 4,020.00 | 240,900 |
| 2024-09-03 | 4,040.00 | 4,100.00 | 4,030.00 | 4,080.00 | 4,080.00 | 172,400 |
| 2024-09-02 | 4,190.00 | 4,190.00 | 4,010.00 | 4,130.00 | 4,130.00 | 132,800 |
| 2024-08-30 | 4,040.00 | 4,190.00 | 4,000.00 | 4,190.00 | 4,190.00 | 1,589,500 |
| 2024-08-29 | 4,020.00 | 4,050.00 | 4,010.00 | 4,020.00 | 4,020.00 | 125,500 |
| 2024-08-28 | 4,020.00 | 4,050.00 | 3,980.00 | 4,010.00 | 4,010.00 | 468,800 |
| 2024-08-27 | 4,080.00 | 4,080.00 | 4,030.00 | 4,070.00 | 4,070.00 | 210,700 |
| 2024-08-26 | 4,090.00 | 4,100.00 | 4,060.00 | 4,100.00 | 4,100.00 | 113,300 |
| 2024-08-23 | 4,030.00 | 4,120.00 | 4,030.00 | 4,120.00 | 4,120.00 | 60,900 |
| 2024-08-22 | 4,050.00 | 4,080.00 | 4,030.00 | 4,030.00 | 4,030.00 | 136,800 |
| 2024-08-21 | 4,090.00 | 4,090.00 | 4,070.00 | 4,090.00 | 4,090.00 | 87,900 |
| 2024-08-20 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 51,800 |
| 2024-08-19 | 4,100.00 | 4,100.00 | 4,020.00 | 4,090.00 | 4,090.00 | 63,300 |
| 2024-08-16 | 4,110.00 | 4,110.00 | 4,100.00 | 4,100.00 | 4,100.00 | 50,700 |
| 2024-08-15 | 4,110.00 | 4,150.00 | 4,050.00 | 4,110.00 | 4,110.00 | 310,300 |
| 2024-08-14 | 4,090.00 | 4,110.00 | 4,040.00 | 4,110.00 | 4,110.00 | 55,600 |
| 2024-08-13 | 4,120.00 | 4,120.00 | 4,090.00 | 4,090.00 | 4,090.00 | 50,600 |
| 2024-08-12 | 4,120.00 | 4,120.00 | 4,020.00 | 4,110.00 | 4,110.00 | 64,100 |
| 2024-08-09 | 4,110.00 | 4,120.00 | 4,080.00 | 4,120.00 | 4,120.00 | 83,300 |
| 2024-08-08 | 4,150.00 | 4,280.00 | 4,110.00 | 4,110.00 | 4,110.00 | 174,800 |
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.