Singapore markets close in 4 hours 44 minutes
Straits Times Index
3,269.64 -30.40 (-0.92%) Nikkei
38,293.41 -541.69 (-1.39%) Hang Seng
18,410.20 -69.17 (-0.37%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,903.35 -305.80 (-0.48%) CMC Crypto 200
1,302.76 -62.36 (-4.57%)
PT Bank Artha Graha Internasional Tbk (INPC.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 10:47AM WIB. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | 1,412,100 |
| 07 May 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1,692,100 |
| 06 May 2024 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 845,500 |
| 03 May 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 2,033,600 |
| 02 May 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 1,989,200 |
| 30 Apr 2024 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | 2,015,700 |
| 29 Apr 2024 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 654,200 |
| 26 Apr 2024 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 479,500 |
| 25 Apr 2024 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 390,800 |
| 24 Apr 2024 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1,260,200 |
| 23 Apr 2024 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | 2,096,500 |
| 22 Apr 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 790,900 |
| 19 Apr 2024 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 920,800 |
| 18 Apr 2024 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 2,632,400 |
| 17 Apr 2024 | 63.00 | 66.00 | 63.00 | 65.00 | 65.00 | 2,065,100 |
| 16 Apr 2024 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | 4,351,800 |
| 05 Apr 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 801,700 |
| 04 Apr 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 4,591,000 |
| 03 Apr 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 2,803,100 |
| 02 Apr 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 2,939,200 |
| 01 Apr 2024 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1,730,100 |
| 28 Mar 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 2,720,100 |
| 27 Mar 2024 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | 2,527,500 |
| 26 Mar 2024 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | 4,569,900 |
| 25 Mar 2024 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | 7,849,100 |
| 22 Mar 2024 | 66.00 | 73.00 | 66.00 | 68.00 | 68.00 | 37,912,200 |
| 21 Mar 2024 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 263,900 |
| 20 Mar 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 565,400 |
| 19 Mar 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 731,900 |
| 18 Mar 2024 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 740,100 |
| 15 Mar 2024 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 644,500 |
| 14 Mar 2024 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | 952,300 |
| 13 Mar 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,940,100 |
| 08 Mar 2024 | 69.00 | 71.00 | 67.00 | 69.00 | 69.00 | 1,563,900 |
| 07 Mar 2024 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | 1,499,300 |
| 06 Mar 2024 | 66.00 | 71.00 | 65.00 | 70.00 | 70.00 | 4,217,300 |
| 05 Mar 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1,968,700 |
| 04 Mar 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 3,438,900 |
| 01 Mar 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 178,400 |
| 29 Feb 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 339,700 |
| 28 Feb 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 436,900 |
| 27 Feb 2024 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | 281,000 |
| 26 Feb 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 461,100 |
| 23 Feb 2024 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 852,000 |
| 22 Feb 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 375,200 |
| 21 Feb 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 298,700 |
| 20 Feb 2024 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 690,000 |
| 19 Feb 2024 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | 6,788,900 |
| 16 Feb 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 4,188,000 |
| 15 Feb 2024 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | 3,077,500 |
| 13 Feb 2024 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 626,000 |
| 12 Feb 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1,688,600 |
| 07 Feb 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 149,100 |
| 06 Feb 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 487,700 |
| 05 Feb 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 2,654,700 |
| 02 Feb 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 250,800 |
| 01 Feb 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 46,100 |
| 31 Jan 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1,488,000 |
| 30 Jan 2024 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | 408,400 |
| 29 Jan 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 870,600 |
| 26 Jan 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 898,600 |
| 25 Jan 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 577,700 |
| 24 Jan 2024 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 333,100 |
| 23 Jan 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 1,056,700 |
| 22 Jan 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 947,300 |
| 19 Jan 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 995,700 |
| 18 Jan 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 387,800 |
| 17 Jan 2024 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1,016,800 |
| 16 Jan 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 589,800 |
| 15 Jan 2024 | 73.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2,782,600 |
| 12 Jan 2024 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 516,000 |
| 11 Jan 2024 | 72.00 | 74.00 | 71.00 | 74.00 | 74.00 | 1,644,300 |
| 10 Jan 2024 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | 2,574,600 |
| 09 Jan 2024 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1,870,100 |
| 08 Jan 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1,407,300 |
| 05 Jan 2024 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 3,358,400 |
| 04 Jan 2024 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 1,678,500 |
| 03 Jan 2024 | 70.00 | 76.00 | 70.00 | 75.00 | 75.00 | 2,541,400 |
| 02 Jan 2024 | 73.00 | 78.00 | 73.00 | 75.00 | 75.00 | 4,440,200 |
| 29 Dec 2023 | 75.00 | 76.00 | 73.00 | 73.00 | 73.00 | 2,403,800 |
| 28 Dec 2023 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1,120,500 |
| 27 Dec 2023 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 738,400 |
| 22 Dec 2023 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1,314,600 |
| 21 Dec 2023 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1,568,700 |
| 20 Dec 2023 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 1,846,900 |
| 19 Dec 2023 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 2,651,300 |
| 18 Dec 2023 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | 1,754,700 |
| 15 Dec 2023 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 719,800 |
| 14 Dec 2023 | 75.00 | 78.00 | 75.00 | 76.00 | 76.00 | 4,399,000 |
| 13 Dec 2023 | 78.00 | 79.00 | 75.00 | 75.00 | 75.00 | 3,962,700 |
| 12 Dec 2023 | 75.00 | 81.00 | 75.00 | 78.00 | 78.00 | 10,043,700 |
| 11 Dec 2023 | 76.00 | 79.00 | 74.00 | 75.00 | 75.00 | 3,671,200 |
| 08 Dec 2023 | 76.00 | 78.00 | 75.00 | 75.00 | 75.00 | 1,797,900 |
| 07 Dec 2023 | 78.00 | 80.00 | 76.00 | 76.00 | 76.00 | 2,261,000 |
| 06 Dec 2023 | 79.00 | 81.00 | 76.00 | 77.00 | 77.00 | 5,361,500 |
| 05 Dec 2023 | 80.00 | 82.00 | 76.00 | 79.00 | 79.00 | 8,369,700 |
| 04 Dec 2023 | 78.00 | 83.00 | 76.00 | 79.00 | 79.00 | 9,808,700 |
| 01 Dec 2023 | 83.00 | 83.00 | 76.00 | 78.00 | 78.00 | 16,588,600 |
| 30 Nov 2023 | 71.00 | 87.00 | 71.00 | 80.00 | 80.00 | 97,689,100 |
| 29 Nov 2023 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 683,000 |
| *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.