Singapore markets open in 1 hour 36 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,917.54 -2,627.09 (-4.34%) CMC Crypto 200
1,270.74 -68.32 (-5.10%)
PT Bank Ina Perdana Tbk (BINA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4,210.0000 | 4,250.0000 | 4,200.0000 | 4,240.0000 | 4,240.0000 | 97,300 |
| 29 Apr 2024 | 4,250.0000 | 4,280.0000 | 4,220.0000 | 4,260.0000 | 4,260.0000 | 105,800 |
| 26 Apr 2024 | 4,230.0000 | 4,280.0000 | 4,230.0000 | 4,250.0000 | 4,250.0000 | 52,500 |
| 25 Apr 2024 | 4,260.0000 | 4,290.0000 | 4,200.0000 | 4,250.0000 | 4,250.0000 | 39,300 |
| 24 Apr 2024 | 4,290.0000 | 4,290.0000 | 4,200.0000 | 4,260.0000 | 4,260.0000 | 59,000 |
| 23 Apr 2024 | 4,290.0000 | 4,290.0000 | 4,250.0000 | 4,250.0000 | 4,250.0000 | 58,200 |
| 22 Apr 2024 | 4,200.0000 | 4,290.0000 | 4,200.0000 | 4,290.0000 | 4,290.0000 | 57,300 |
| 19 Apr 2024 | 4,200.0000 | 4,300.0000 | 4,200.0000 | 4,290.0000 | 4,290.0000 | 58,200 |
| 18 Apr 2024 | 4,300.0000 | 4,300.0000 | 4,110.0000 | 4,290.0000 | 4,290.0000 | 93,900 |
| 17 Apr 2024 | 4,190.0000 | 4,300.0000 | 4,180.0000 | 4,300.0000 | 4,300.0000 | 348,500 |
| 16 Apr 2024 | 4,070.0000 | 4,200.0000 | 4,070.0000 | 4,190.0000 | 4,190.0000 | 64,000 |
| 05 Apr 2024 | 4,120.0000 | 4,200.0000 | 4,100.0000 | 4,200.0000 | 4,200.0000 | 220,200 |
| 04 Apr 2024 | 4,080.0000 | 4,100.0000 | 4,040.0000 | 4,090.0000 | 4,090.0000 | 101,700 |
| 03 Apr 2024 | 4,050.0000 | 4,100.0000 | 4,030.0000 | 4,080.0000 | 4,080.0000 | 87,800 |
| 02 Apr 2024 | 4,080.0000 | 4,090.0000 | 4,050.0000 | 4,050.0000 | 4,050.0000 | 19,500 |
| 01 Apr 2024 | 4,150.0000 | 4,200.0000 | 4,000.0000 | 4,090.0000 | 4,090.0000 | 358,100 |
| 28 Mar 2024 | 4,200.0000 | 4,200.0000 | 4,200.0000 | 4,200.0000 | 4,200.0000 | 448,900 |
| 27 Mar 2024 | 4,210.0000 | 4,220.0000 | 4,150.0000 | 4,190.0000 | 4,190.0000 | 73,100 |
| 26 Mar 2024 | 4,220.0000 | 4,220.0000 | 4,150.0000 | 4,190.0000 | 4,190.0000 | 47,600 |
| 25 Mar 2024 | 4,210.0000 | 4,210.0000 | 4,130.0000 | 4,200.0000 | 4,200.0000 | 53,700 |
| 22 Mar 2024 | 4,150.0000 | 4,190.0000 | 4,150.0000 | 4,190.0000 | 4,190.0000 | 92,900 |
| 21 Mar 2024 | 4,210.0000 | 4,220.0000 | 4,190.0000 | 4,190.0000 | 4,190.0000 | 52,200 |
| 20 Mar 2024 | 4,200.0000 | 4,200.0000 | 4,120.0000 | 4,190.0000 | 4,190.0000 | 52,200 |
| 19 Mar 2024 | 4,100.0000 | 4,190.0000 | 4,100.0000 | 4,190.0000 | 4,190.0000 | 74,000 |
| 18 Mar 2024 | 4,160.0000 | 4,200.0000 | 4,150.0000 | 4,160.0000 | 4,160.0000 | 55,200 |
| 15 Mar 2024 | 4,180.0000 | 4,220.0000 | 4,180.0000 | 4,200.0000 | 4,200.0000 | 122,900 |
| 14 Mar 2024 | 4,210.0000 | 4,210.0000 | 4,200.0000 | 4,200.0000 | 4,200.0000 | 53,900 |
| 13 Mar 2024 | 4,180.0000 | 4,220.0000 | 4,170.0000 | 4,190.0000 | 4,190.0000 | 55,100 |
| 08 Mar 2024 | 4,170.0000 | 4,200.0000 | 4,170.0000 | 4,200.0000 | 4,200.0000 | 61,600 |
| 07 Mar 2024 | 4,220.0000 | 4,220.0000 | 4,180.0000 | 4,200.0000 | 4,200.0000 | 53,200 |
| 06 Mar 2024 | 4,200.0000 | 4,220.0000 | 4,200.0000 | 4,200.0000 | 4,200.0000 | 63,200 |
| 05 Mar 2024 | 4,210.0000 | 4,220.0000 | 4,210.0000 | 4,220.0000 | 4,220.0000 | 52,100 |
| 04 Mar 2024 | 4,210.0000 | 4,210.0000 | 4,160.0000 | 4,190.0000 | 4,190.0000 | 54,300 |
| 01 Mar 2024 | 4,170.0000 | 4,200.0000 | 4,170.0000 | 4,200.0000 | 4,200.0000 | 50,100 |
| 29 Feb 2024 | 4,170.0000 | 4,210.0000 | 4,170.0000 | 4,210.0000 | 4,210.0000 | 142,700 |
| 28 Feb 2024 | 4,170.0000 | 4,200.0000 | 4,170.0000 | 4,200.0000 | 4,200.0000 | 55,800 |
| 27 Feb 2024 | 4,200.0000 | 4,200.0000 | 4,160.0000 | 4,190.0000 | 4,190.0000 | 56,500 |
| 26 Feb 2024 | 4,230.0000 | 4,230.0000 | 4,170.0000 | 4,200.0000 | 4,200.0000 | 56,500 |
| 23 Feb 2024 | 4,170.0000 | 4,200.0000 | 4,170.0000 | 4,200.0000 | 4,200.0000 | 116,000 |
| 22 Feb 2024 | 4,200.0000 | 4,220.0000 | 4,170.0000 | 4,220.0000 | 4,220.0000 | 145,900 |
| 21 Feb 2024 | 4,190.0000 | 4,220.0000 | 4,000.0000 | 4,200.0000 | 4,200.0000 | 182,200 |
| 20 Feb 2024 | 4,180.0000 | 4,220.0000 | 4,170.0000 | 4,220.0000 | 4,220.0000 | 54,100 |
| 19 Feb 2024 | 4,230.0000 | 4,230.0000 | 4,170.0000 | 4,220.0000 | 4,220.0000 | 56,500 |
| 16 Feb 2024 | 4,230.0000 | 4,230.0000 | 4,170.0000 | 4,220.0000 | 4,220.0000 | 53,000 |
| 15 Feb 2024 | 4,240.0000 | 4,240.0000 | 4,190.0000 | 4,220.0000 | 4,220.0000 | 52,100 |
| 13 Feb 2024 | 4,220.0000 | 4,240.0000 | 4,220.0000 | 4,220.0000 | 4,220.0000 | 56,000 |
| 12 Feb 2024 | 4,230.0000 | 4,230.0000 | 4,190.0000 | 4,220.0000 | 4,220.0000 | 51,300 |
| 07 Feb 2024 | 4,220.0000 | 4,240.0000 | 4,170.0000 | 4,220.0000 | 4,220.0000 | 117,000 |
| 06 Feb 2024 | 4,220.0000 | 4,220.0000 | 4,220.0000 | 4,220.0000 | 4,220.0000 | 101,000 |
| 05 Feb 2024 | 4,170.0000 | 4,230.0000 | 4,170.0000 | 4,220.0000 | 4,220.0000 | 103,500 |
| 02 Feb 2024 | 4,230.0000 | 4,240.0000 | 4,180.0000 | 4,220.0000 | 4,220.0000 | 102,100 |
| 01 Feb 2024 | 4,240.0000 | 4,250.0000 | 4,170.0000 | 4,220.0000 | 4,220.0000 | 105,200 |
| 31 Jan 2024 | 4,220.0000 | 4,250.0000 | 4,220.0000 | 4,220.0000 | 4,220.0000 | 58,600 |
| 30 Jan 2024 | 4,160.0000 | 4,240.0000 | 4,160.0000 | 4,230.0000 | 4,230.0000 | 7,100 |
| 29 Jan 2024 | 4,240.0000 | 4,240.0000 | 4,160.0000 | 4,220.0000 | 4,220.0000 | 4,000 |
| 26 Jan 2024 | 4,240.0000 | 4,250.0000 | 4,220.0000 | 4,230.0000 | 4,230.0000 | 225,500 |
| 25 Jan 2024 | 4,250.0000 | 4,250.0000 | 4,240.0000 | 4,240.0000 | 4,240.0000 | 401,100 |
| 24 Jan 2024 | 4,220.0000 | 4,260.0000 | 4,220.0000 | 4,250.0000 | 4,250.0000 | 424,300 |
| 23 Jan 2024 | 4,160.0000 | 4,230.0000 | 4,160.0000 | 4,220.0000 | 4,220.0000 | 313,800 |
| 22 Jan 2024 | 4,240.0000 | 4,240.0000 | 4,230.0000 | 4,230.0000 | 4,230.0000 | 56,000 |
| 19 Jan 2024 | 4,150.0000 | 4,270.0000 | 4,150.0000 | 4,250.0000 | 4,250.0000 | 263,700 |
| 18 Jan 2024 | 4,150.0000 | 4,250.0000 | 4,150.0000 | 4,200.0000 | 4,200.0000 | 59,000 |
| 17 Jan 2024 | 4,150.0000 | 4,210.0000 | 4,140.0000 | 4,210.0000 | 4,210.0000 | 165,100 |
| 16 Jan 2024 | 4,170.0000 | 4,200.0000 | 4,110.0000 | 4,200.0000 | 4,200.0000 | 138,700 |
| 15 Jan 2024 | 4,210.0000 | 4,210.0000 | 4,160.0000 | 4,210.0000 | 4,210.0000 | 112,400 |
| 12 Jan 2024 | 4,270.0000 | 4,270.0000 | 4,160.0000 | 4,210.0000 | 4,210.0000 | 32,900 |
| 11 Jan 2024 | 4,250.0000 | 4,270.0000 | 4,210.0000 | 4,210.0000 | 4,210.0000 | 6,000 |
| 10 Jan 2024 | 4,130.0000 | 4,210.0000 | 4,120.0000 | 4,210.0000 | 4,210.0000 | 66,500 |
| 09 Jan 2024 | 4,200.0000 | 4,210.0000 | 4,200.0000 | 4,210.0000 | 4,210.0000 | 52,800 |
| 08 Jan 2024 | 4,250.0000 | 4,250.0000 | 4,200.0000 | 4,200.0000 | 4,200.0000 | 29,100 |
| 05 Jan 2024 | 4,180.0000 | 4,210.0000 | 4,180.0000 | 4,210.0000 | 4,210.0000 | 81,500 |
| 04 Jan 2024 | 4,160.0000 | 4,180.0000 | 4,160.0000 | 4,170.0000 | 4,170.0000 | 55,700 |
| 03 Jan 2024 | 4,160.0000 | 4,190.0000 | 4,110.0000 | 4,170.0000 | 4,170.0000 | 55,800 |
| 02 Jan 2024 | 4,070.0000 | 4,180.0000 | 4,010.0000 | 4,160.0000 | 4,160.0000 | 168,100 |
| 29 Dec 2023 | 4,220.0000 | 4,270.0000 | 4,090.0000 | 4,090.0000 | 4,090.0000 | 293,200 |
| 28 Dec 2023 | 4,210.0000 | 4,260.0000 | 4,210.0000 | 4,260.0000 | 4,260.0000 | 799,300 |
| 27 Dec 2023 | 4,310.0000 | 4,400.0000 | 4,210.0000 | 4,250.0000 | 4,250.0000 | 673,500 |
| 22 Dec 2023 | 4,170.0000 | 4,210.0000 | 4,170.0000 | 4,210.0000 | 4,210.0000 | 244,400 |
| 21 Dec 2023 | 4,200.0000 | 4,210.0000 | 4,200.0000 | 4,210.0000 | 4,210.0000 | 337,200 |
| 20 Dec 2023 | 4,200.0000 | 4,200.0000 | 4,160.0000 | 4,200.0000 | 4,200.0000 | 211,400 |
| 19 Dec 2023 | 4,200.0000 | 4,210.0000 | 4,170.0000 | 4,200.0000 | 4,200.0000 | 419,400 |
| 18 Dec 2023 | 4,240.0000 | 4,240.0000 | 4,170.0000 | 4,230.0000 | 4,230.0000 | 2,728,700 |
| 15 Dec 2023 | 4,240.0000 | 4,250.0000 | 4,160.0000 | 4,240.0000 | 4,240.0000 | 307,400 |
| 14 Dec 2023 | 4,240.0000 | 4,250.0000 | 4,180.0000 | 4,240.0000 | 4,240.0000 | 121,800 |
| 13 Dec 2023 | 4,130.0000 | 4,250.0000 | 4,130.0000 | 4,250.0000 | 4,250.0000 | 362,500 |
| 12 Dec 2023 | 4,190.0000 | 4,190.0000 | 4,120.0000 | 4,190.0000 | 4,190.0000 | 65,300 |
| 11 Dec 2023 | 4,190.0000 | 4,190.0000 | 4,120.0000 | 4,190.0000 | 4,190.0000 | 76,000 |
| 08 Dec 2023 | 4,190.0000 | 4,190.0000 | 4,190.0000 | 4,190.0000 | 4,190.0000 | 56,300 |
| 07 Dec 2023 | 4,120.0000 | 4,190.0000 | 4,120.0000 | 4,190.0000 | 4,190.0000 | 53,700 |
| 06 Dec 2023 | 4,180.0000 | 4,180.0000 | 4,110.0000 | 4,180.0000 | 4,180.0000 | 50,200 |
| 05 Dec 2023 | 4,100.0000 | 4,150.0000 | 4,100.0000 | 4,150.0000 | 4,150.0000 | 50,600 |
| 04 Dec 2023 | 4,110.0000 | 4,150.0000 | 4,090.0000 | 4,150.0000 | 4,150.0000 | 59,700 |
| 01 Dec 2023 | 4,150.0000 | 4,180.0000 | 4,130.0000 | 4,180.0000 | 4,180.0000 | 2,306,900 |
| 30 Nov 2023 | 4,180.0000 | 4,200.0000 | 4,160.0000 | 4,190.0000 | 4,190.0000 | 286,000 |
| 29 Nov 2023 | 4,120.0000 | 4,190.0000 | 4,120.0000 | 4,190.0000 | 4,190.0000 | 2,424,800 |
| 28 Nov 2023 | 4,070.0000 | 4,190.0000 | 4,070.0000 | 4,190.0000 | 4,190.0000 | 84,600 |
| 27 Nov 2023 | 4,170.0000 | 4,200.0000 | 4,120.0000 | 4,200.0000 | 4,200.0000 | 91,800 |
| 24 Nov 2023 | 4,120.0000 | 4,170.0000 | 4,120.0000 | 4,170.0000 | 4,170.0000 | 62,200 |
| 23 Nov 2023 | 4,190.0000 | 4,190.0000 | 4,110.0000 | 4,180.0000 | 4,180.0000 | 57,400 |
| 22 Nov 2023 | 4,180.0000 | 4,180.0000 | 4,150.0000 | 4,170.0000 | 4,170.0000 | 79,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.