PT Bank Artha Graha Internasional Tbk(ID:INPC)
Rp113.00-1.00 (-0.88%)
ID:INPC
PT Bank Artha Graha Internasional Tbk historical prices
Rp113.00
At close:-1.00 (-0.88%)
PT Bank Artha Graha Internasional Tbk (INPC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 111.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 414,300 | 0.04 |
| Nov 10, 2026 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | +2.70% | 566,500 | 0.05 |
| Nov 09, 2026 | 111.00 | 115.00 | 111.00 | 112.00 | 112.00 | +0.90% | 2,972,300 | 0.27 |
| Nov 06, 2026 | 110.00 | 112.00 | 108.00 | 111.00 | 111.00 | -0.89% | 273,500 | 0.03 |
| Nov 05, 2026 | 103.00 | 117.00 | 103.00 | 112.00 | 112.00 | +5.66% | 875,100 | 0.08 |
| Nov 04, 2026 | 106.00 | 110.00 | 103.00 | 106.00 | 106.00 | -1.85% | 898,900 | 0.08 |
| Nov 03, 2026 | 110.00 | 120.00 | 108.00 | 108.00 | 108.00 | -6.09% | 2,954,400 | 0.27 |
| Nov 02, 2026 | 115.00 | 119.00 | 106.00 | 115.00 | 115.00 | +3.60% | 6,104,900 | 0.56 |
| Oct 30, 2026 | 117.00 | 123.00 | 109.00 | 111.00 | 111.00 | -5.13% | 8,681,800 | 0.80 |
| Oct 29, 2026 | 120.00 | 125.00 | 116.00 | 117.00 | 117.00 | -2.50% | 573,200 | 0.05 |
| Oct 28, 2026 | 119.00 | 120.00 | 112.00 | 120.00 | 120.00 | 0.00% | 1,971,200 | 0.18 |
| Oct 27, 2026 | 127.00 | 129.00 | 118.00 | 120.00 | 120.00 | -4.76% | 2,967,600 | 0.27 |
| Oct 26, 2026 | 128.00 | 133.00 | 126.00 | 126.00 | 126.00 | -1.56% | 2,648,300 | 0.24 |
| Oct 23, 2026 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | 3,574,400 | 0.33 |
| Oct 22, 2026 | 122.00 | 130.00 | 122.00 | 130.00 | 130.00 | +4.00% | 3,979,700 | 0.36 |
| Oct 21, 2026 | 124.00 | 128.00 | 122.00 | 125.00 | 125.00 | +0.81% | 2,505,800 | 0.23 |
| Oct 20, 2026 | 118.00 | 125.00 | 116.00 | 124.00 | 124.00 | +5.98% | 3,102,400 | 0.28 |
| Oct 19, 2026 | 113.00 | 121.00 | 113.00 | 117.00 | 117.00 | -3.31% | 4,818,700 | 0.44 |
| Oct 16, 2026 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | -14.79% | 8,874,500 | 0.81 |
| Oct 15, 2026 | 147.00 | 147.00 | 140.00 | 142.00 | 142.00 | -3.40% | 2,904,600 | 0.26 |
| Oct 14, 2026 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | -2.00% | 5,017,900 | 0.42 |
| Oct 13, 2026 | 141.00 | 162.00 | 137.00 | 150.00 | 150.00 | +4.90% | 14,331,700 | 1.22 |
| Oct 12, 2026 | 149.00 | 150.00 | 142.00 | 143.00 | 143.00 | -3.38% | 3,799,100 | 0.33 |
| Oct 09, 2026 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | -0.67% | 2,117,000 | 0.18 |
| Oct 08, 2026 | 153.00 | 155.00 | 149.00 | 149.00 | 149.00 | -3.87% | 4,017,700 | 0.35 |
| Oct 07, 2026 | 155.00 | 158.00 | 150.00 | 155.00 | 155.00 | +0.65% | 3,522,300 | 0.30 |
| Oct 06, 2026 | 158.00 | 158.00 | 150.00 | 154.00 | 154.00 | -0.65% | 7,013,700 | 0.61 |
| Oct 05, 2026 | 139.00 | 165.00 | 138.00 | 155.00 | 155.00 | +11.51% | 29,664,500 | 2.68 |
| Oct 02, 2026 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 0.00% | 1,500,300 | 0.14 |
| Oct 01, 2026 | 138.00 | 142.00 | 133.00 | 139.00 | 139.00 | +0.72% | 3,289,600 | 0.30 |
| Sep 30, 2026 | 145.00 | 148.00 | 137.00 | 138.00 | 138.00 | -2.82% | 2,251,600 | 0.20 |
| Sep 29, 2026 | 141.00 | 144.00 | 137.00 | 142.00 | 142.00 | +0.71% | 3,145,300 | 0.28 |
| Sep 28, 2026 | 148.00 | 150.00 | 141.00 | 141.00 | 141.00 | -4.73% | 5,032,800 | 0.45 |
| Sep 25, 2026 | 149.00 | 149.00 | 144.00 | 148.00 | 148.00 | -0.67% | 4,454,800 | 0.40 |
| Sep 24, 2026 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | -0.67% | 3,621,200 | 0.33 |
| Sep 23, 2026 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | -0.66% | 2,168,600 | 0.20 |
| Sep 22, 2026 | 154.00 | 154.00 | 149.00 | 151.00 | 151.00 | -0.66% | 4,409,800 | 0.40 |
| Sep 21, 2026 | 152.00 | 155.00 | 149.00 | 152.00 | 152.00 | 0.00% | 3,893,500 | 0.36 |
| Sep 18, 2026 | 154.00 | 161.00 | 152.00 | 152.00 | 152.00 | -0.65% | 6,138,100 | 0.57 |
| Sep 17, 2026 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | +1.32% | 3,476,400 | 0.32 |
| Sep 16, 2026 | 155.00 | 157.00 | 151.00 | 151.00 | 151.00 | -3.21% | 5,750,900 | 0.53 |
| Sep 15, 2026 | 156.00 | 161.00 | 154.00 | 156.00 | 156.00 | -0.64% | 5,641,400 | 0.53 |
| Sep 14, 2026 | 161.00 | 163.00 | 152.00 | 157.00 | 157.00 | -1.88% | 14,272,700 | 1.35 |
| Sep 11, 2026 | 163.00 | 163.00 | 156.00 | 160.00 | 160.00 | -1.84% | 5,446,100 | 0.52 |
| Sep 10, 2026 | 168.00 | 173.00 | 160.00 | 163.00 | 163.00 | -4.12% | 12,639,000 | 1.22 |
| Sep 09, 2026 | 176.00 | 177.00 | 168.00 | 170.00 | 170.00 | -1.16% | 8,875,600 | 0.86 |
| Sep 08, 2026 | 170.00 | 176.00 | 164.00 | 172.00 | 172.00 | +1.18% | 39,098,200 | 4.02 |
| Sep 07, 2026 | 185.00 | 192.00 | 158.00 | 170.00 | 170.00 | -4.49% | 142,737,300 | 18.88 |
| Sep 04, 2026 | 170.00 | 178.00 | 169.00 | 178.00 | 178.00 | +5.33% | 45,738,800 | 6.63 |
| Sep 03, 2026 | 156.00 | 172.00 | 153.00 | 169.00 | 169.00 | +9.03% | 77,329,700 | 13.50 |
