Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,020.62 +1,118.40 (+1.78%) CMC Crypto 200
1,344.34 -52.20 (-3.74%)
PT Astrindo Nusantara Infrastruktur Tbk (BIPI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:08PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 97,822,600 |
| 25 Apr 2024 | 82.00 | 82.00 | 77.00 | 80.00 | 80.00 | 121,119,300 |
| 24 Apr 2024 | 82.00 | 84.00 | 80.00 | 81.00 | 81.00 | 51,499,600 |
| 23 Apr 2024 | 78.00 | 85.00 | 78.00 | 81.00 | 81.00 | 60,251,600 |
| 22 Apr 2024 | 81.00 | 82.00 | 78.00 | 78.00 | 78.00 | 91,914,500 |
| 19 Apr 2024 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | 76,548,800 |
| 18 Apr 2024 | 88.00 | 88.00 | 81.00 | 81.00 | 81.00 | 155,167,400 |
| 17 Apr 2024 | 84.00 | 87.00 | 80.00 | 85.00 | 85.00 | 195,076,700 |
| 16 Apr 2024 | 82.00 | 83.00 | 79.00 | 82.00 | 82.00 | 78,733,600 |
| 05 Apr 2024 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | 230,210,800 |
| 04 Apr 2024 | 82.00 | 86.00 | 81.00 | 83.00 | 83.00 | 201,009,300 |
| 03 Apr 2024 | 85.00 | 87.00 | 83.00 | 83.00 | 83.00 | 160,680,800 |
| 02 Apr 2024 | 76.00 | 84.00 | 73.00 | 84.00 | 84.00 | 62,073,800 |
| 01 Apr 2024 | 81.00 | 89.00 | 59.00 | 76.00 | 76.00 | 46,719,500 |
| 28 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 27 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 26 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 25 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 22 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 21 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 20 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 19 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 18 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 15 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 14 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 13 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 08 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 07 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 06 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 05 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 04 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 01 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 29 Feb 2024 | 79.00 | 82.00 | 73.00 | 82.00 | 82.00 | 150,361,200 |
| 28 Feb 2024 | 85.00 | 85.00 | 70.00 | 80.00 | 80.00 | 192,721,600 |
| 27 Feb 2024 | 89.00 | 90.00 | 76.00 | 88.00 | 88.00 | 484,725,500 |
| 26 Feb 2024 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | 312,942,300 |
| 23 Feb 2024 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | 332,862,600 |
| 22 Feb 2024 | 92.00 | 97.00 | 92.00 | 95.00 | 95.00 | 448,569,800 |
| 21 Feb 2024 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | 319,805,600 |
| 20 Feb 2024 | 92.00 | 96.00 | 92.00 | 94.00 | 94.00 | 278,668,700 |
| 19 Feb 2024 | 92.00 | 94.00 | 90.00 | 94.00 | 94.00 | 348,894,300 |
| 16 Feb 2024 | 91.00 | 92.00 | 85.00 | 92.00 | 92.00 | 206,691,100 |
| 15 Feb 2024 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | 144,167,000 |
| 13 Feb 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 282,597,000 |
| 12 Feb 2024 | 98.00 | 98.00 | 93.00 | 93.00 | 93.00 | 203,547,000 |
| 07 Feb 2024 | 94.00 | 97.00 | 93.00 | 95.00 | 95.00 | 348,098,100 |
| 06 Feb 2024 | 93.00 | 95.00 | 91.00 | 94.00 | 94.00 | 245,193,100 |
| 05 Feb 2024 | 92.00 | 94.00 | 90.00 | 93.00 | 93.00 | 224,597,700 |
| 02 Feb 2024 | 87.00 | 92.00 | 85.00 | 92.00 | 92.00 | 202,954,300 |
| 01 Feb 2024 | 92.00 | 92.00 | 84.00 | 87.00 | 87.00 | 337,817,400 |
| 31 Jan 2024 | 93.00 | 93.00 | 89.00 | 92.00 | 92.00 | 216,586,400 |
| 30 Jan 2024 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | 234,293,700 |
| 29 Jan 2024 | 93.00 | 95.00 | 92.00 | 92.00 | 92.00 | 184,247,700 |
| 26 Jan 2024 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | 262,318,700 |
| 25 Jan 2024 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | 204,422,600 |
| 24 Jan 2024 | 93.00 | 94.00 | 90.00 | 93.00 | 93.00 | 203,395,900 |
| 23 Jan 2024 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 226,860,100 |
| 22 Jan 2024 | 93.00 | 94.00 | 90.00 | 93.00 | 93.00 | 146,847,200 |
| 19 Jan 2024 | 99.00 | 99.00 | 92.00 | 92.00 | 92.00 | 194,893,800 |
| 18 Jan 2024 | 97.00 | 97.00 | 93.00 | 96.00 | 96.00 | 160,764,500 |
| 17 Jan 2024 | 98.00 | 100.00 | 95.00 | 96.00 | 96.00 | 146,510,700 |
| 16 Jan 2024 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | 150,752,600 |
| 15 Jan 2024 | 96.00 | 98.00 | 92.00 | 98.00 | 98.00 | 197,137,400 |
| 12 Jan 2024 | 99.00 | 100.00 | 92.00 | 96.00 | 96.00 | 217,011,300 |
| 11 Jan 2024 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | 255,631,300 |
| 10 Jan 2024 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 223,469,900 |
| 09 Jan 2024 | 102.00 | 104.00 | 99.00 | 100.00 | 100.00 | 477,798,300 |
| 08 Jan 2024 | 108.00 | 109.00 | 101.00 | 102.00 | 102.00 | 223,334,400 |
| 05 Jan 2024 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 373,596,400 |
| 04 Jan 2024 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 223,977,500 |
| 03 Jan 2024 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 329,397,700 |
| 02 Jan 2024 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | 300,042,500 |
| 29 Dec 2023 | 100.00 | 106.00 | 100.00 | 105.00 | 105.00 | 370,641,500 |
| 28 Dec 2023 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | 310,151,800 |
| 27 Dec 2023 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | 169,972,700 |
| 22 Dec 2023 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 224,647,100 |
| 21 Dec 2023 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 42,578,500 |
| 20 Dec 2023 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 204,657,700 |
| 19 Dec 2023 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 164,816,000 |
| 18 Dec 2023 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | 174,301,900 |
| 15 Dec 2023 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 254,458,900 |
| 14 Dec 2023 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 600,839,300 |
| 13 Dec 2023 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 389,459,900 |
| 12 Dec 2023 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 335,483,800 |
| 11 Dec 2023 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 626,310,500 |
| 08 Dec 2023 | 105.00 | 106.00 | 101.00 | 104.00 | 104.00 | 582,602,200 |
| 07 Dec 2023 | 111.00 | 111.00 | 102.00 | 104.00 | 104.00 | 273,274,500 |
| 06 Dec 2023 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 541,647,800 |
| 05 Dec 2023 | 112.00 | 113.00 | 107.00 | 108.00 | 108.00 | 494,277,800 |
| 04 Dec 2023 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 402,921,900 |
| 01 Dec 2023 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 202,570,700 |
| 30 Nov 2023 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 492,345,100 |
| 29 Nov 2023 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 453,506,100 |
| 28 Nov 2023 | 109.00 | 116.00 | 108.00 | 113.00 | 113.00 | 527,028,200 |
| 27 Nov 2023 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 340,470,400 |
| 24 Nov 2023 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 411,819,400 |
| 23 Nov 2023 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 458,845,500 |
| 22 Nov 2023 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | 398,037,100 |
| 21 Nov 2023 | 113.00 | 115.00 | 110.00 | 112.00 | 112.00 | 343,786,900 |
| 20 Nov 2023 | 108.00 | 113.00 | 108.00 | 112.00 | 112.00 | 350,713,200 |
| *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.