PT Astrindo Nusantara Infrastruktur Tbk(ID:BIPI)
Rp81.00+2.00 (+2.53%)
ID:BIPI
PT Astrindo Nusantara Infrastruktur Tbk historical prices
Rp81.00
At close:+2.00 (+2.53%)
PT Astrindo Nusantara Infrastruktur Tbk (BIPI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 79.00 | 87.00 | 78.00 | 81.00 | 81.00 | +2.53% | 1,141,918,400 | 2.44 |
| Nov 10, 2026 | 79.00 | 82.00 | 78.00 | 79.00 | 79.00 | +1.28% | 409,515,281 | 0.87 |
| Nov 09, 2026 | 78.00 | 82.00 | 77.00 | 79.00 | 79.00 | +1.28% | 445,787,812 | 0.95 |
| Nov 06, 2026 | 75.00 | 81.00 | 73.00 | 78.00 | 78.00 | +1.30% | 352,825,688 | 0.75 |
| Nov 05, 2026 | 80.00 | 83.00 | 77.00 | 77.00 | 77.00 | -2.53% | 271,637,406 | 0.57 |
| Nov 04, 2026 | 72.00 | 80.00 | 72.00 | 79.00 | 79.00 | +2.60% | 377,539,594 | 0.78 |
| Nov 03, 2026 | 82.00 | 85.00 | 77.00 | 77.00 | 77.00 | -6.10% | 275,289,500 | 0.55 |
| Nov 02, 2026 | 77.00 | 83.00 | 73.00 | 82.00 | 82.00 | +7.89% | 400,831,000 | 0.79 |
| Oct 30, 2026 | 75.00 | 79.00 | 74.00 | 76.00 | 76.00 | -3.80% | 531,742,560 | 1.03 |
| Oct 29, 2026 | 84.00 | 86.00 | 79.00 | 79.00 | 79.00 | -5.95% | 202,801,400 | 0.39 |
| Oct 28, 2026 | 84.00 | 87.00 | 80.00 | 84.00 | 84.00 | -2.33% | 519,955,300 | 0.99 |
| Oct 27, 2026 | 92.00 | 95.00 | 86.00 | 86.00 | 86.00 | -6.52% | 311,919,700 | 0.59 |
| Oct 26, 2026 | 96.00 | 99.00 | 92.00 | 92.00 | 92.00 | -3.16% | 382,162,400 | 0.72 |
| Oct 23, 2026 | 93.00 | 100.00 | 92.00 | 95.00 | 95.00 | +2.15% | 769,173,900 | 1.45 |
| Oct 22, 2026 | 83.00 | 99.00 | 81.00 | 93.00 | 93.00 | +9.41% | 1,215,749,200 | 2.35 |
| Oct 21, 2026 | 87.00 | 90.00 | 81.00 | 85.00 | 85.00 | -2.30% | 368,582,900 | 0.70 |
| Oct 20, 2026 | 81.00 | 88.00 | 81.00 | 87.00 | 87.00 | 0.00% | 1,092,581,500 | 2.05 |
| Oct 19, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -6.45% | 16,489,500 | 0.03 |
| Oct 16, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -14.68% | 85,469,400 | 0.15 |
| Oct 15, 2026 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | -5.22% | 226,514,600 | 0.38 |
| Oct 14, 2026 | 119.00 | 120.00 | 114.00 | 115.00 | 115.00 | -2.54% | 192,743,500 | 0.32 |
| Oct 13, 2026 | 114.00 | 120.00 | 111.00 | 118.00 | 118.00 | +3.51% | 222,969,600 | 0.37 |
| Oct 12, 2026 | 128.00 | 128.00 | 114.00 | 114.00 | 114.00 | -10.24% | 374,852,800 | 0.61 |
| Oct 09, 2026 | 126.00 | 129.00 | 123.00 | 127.00 | 127.00 | +0.79% | 135,012,200 | 0.21 |
| Oct 08, 2026 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | -4.55% | 361,759,800 | 0.55 |
| Oct 07, 2026 | 133.00 | 135.00 | 130.00 | 132.00 | 132.00 | 0.00% | 489,785,100 | 0.75 |
| Oct 06, 2026 | 128.00 | 135.00 | 126.00 | 132.00 | 132.00 | +3.94% | 605,078,300 | 0.93 |
| Oct 05, 2026 | 126.00 | 129.00 | 124.00 | 127.00 | 127.00 | +0.79% | 191,287,900 | 0.29 |
| Oct 02, 2026 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | -2.33% | 150,014,700 | 0.23 |
| Oct 01, 2026 | 133.00 | 133.00 | 127.00 | 129.00 | 129.00 | -3.01% | 237,688,900 | 0.36 |
| Sep 30, 2026 | 128.00 | 136.00 | 126.00 | 133.00 | 133.00 | +3.91% | 380,305,800 | 0.58 |
| Sep 29, 2026 | 131.00 | 131.00 | 119.00 | 128.00 | 128.00 | -2.29% | 411,769,800 | 0.63 |
| Sep 28, 2026 | 137.00 | 141.00 | 129.00 | 131.00 | 131.00 | -4.38% | 275,241,100 | 0.42 |
| Sep 25, 2026 | 141.00 | 143.00 | 137.00 | 137.00 | 137.00 | -3.52% | 239,558,600 | 0.36 |
| Sep 24, 2026 | 148.00 | 148.00 | 142.00 | 142.00 | 142.00 | -5.33% | 338,721,600 | 0.51 |
| Sep 23, 2026 | 151.00 | 152.00 | 146.00 | 150.00 | 150.00 | 0.00% | 386,956,200 | 0.58 |
| Sep 22, 2026 | 150.00 | 153.00 | 145.00 | 150.00 | 150.00 | 0.00% | 514,835,800 | 0.77 |
| Sep 21, 2026 | 139.00 | 150.00 | 137.00 | 150.00 | 150.00 | +7.14% | 793,521,700 | 1.19 |
| Sep 18, 2026 | 140.00 | 141.00 | 136.00 | 140.00 | 140.00 | +0.72% | 206,743,300 | 0.31 |
| Sep 17, 2026 | 136.00 | 141.00 | 136.00 | 139.00 | 139.00 | +0.72% | 279,867,800 | 0.42 |
| Sep 16, 2026 | 142.00 | 144.00 | 138.00 | 138.00 | 138.00 | -2.82% | 239,471,000 | 0.35 |
| Sep 15, 2026 | 145.00 | 147.00 | 141.00 | 142.00 | 142.00 | -1.39% | 287,786,200 | 0.42 |
| Sep 14, 2026 | 147.00 | 148.00 | 138.00 | 144.00 | 144.00 | -1.37% | 448,211,900 | 0.66 |
| Sep 11, 2026 | 146.00 | 148.00 | 143.00 | 146.00 | 146.00 | -2.01% | 483,955,100 | 0.72 |
| Sep 10, 2026 | 158.00 | 159.00 | 148.00 | 149.00 | 149.00 | -5.70% | 1,135,345,900 | 1.64 |
| Sep 09, 2026 | 152.00 | 165.00 | 151.00 | 158.00 | 158.00 | +5.33% | 4,038,562,300 | 6.29 |
| Sep 08, 2026 | 146.00 | 152.00 | 146.00 | 150.00 | 150.00 | +3.45% | 795,265,400 | 1.24 |
| Sep 07, 2026 | 145.00 | 148.00 | 142.00 | 145.00 | 145.00 | -0.68% | 210,300,300 | 0.31 |
| Sep 04, 2026 | 149.00 | 150.00 | 145.00 | 146.00 | 146.00 | -1.35% | 246,558,400 | 0.35 |
| Sep 03, 2026 | 150.00 | 152.00 | 147.00 | 148.00 | 148.00 | -0.67% | 295,324,000 | 0.42 |
