PT Bank Ina Perdana Tbk BINA
IDX · Indonesia · Finance
IDR 4,180.00-170.00 (-3.91%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 4,180.00 | -3.91% | IDR 4,340.00 | IDR 4,340.00 | IDR 3,970.00 | 853.40K |
| 2026-09-30 | IDR 4,350.00 | +6.36% | IDR 4,090.00 | IDR 4,390.00 | IDR 4,040.00 | 6.13M |
| 2026-09-29 | IDR 4,090.00 | +1.74% | IDR 4,000.00 | IDR 4,220.00 | IDR 3,980.00 | 2.02M |
| 2026-09-28 | IDR 4,020.00 | -0.25% | IDR 4,000.00 | IDR 4,080.00 | IDR 3,990.00 |
| 985.10K |
| 2026-09-25 | IDR 4,030.00 | +0.50% | IDR 4,040.00 | IDR 4,040.00 | IDR 3,980.00 | 302.60K |
| 2026-09-24 | IDR 4,010.00 | -1.23% | IDR 4,050.00 | IDR 4,050.00 | IDR 3,980.00 | 474.10K |
| 2026-09-23 | IDR 4,060.00 | +1.00% | IDR 4,050.00 | IDR 4,060.00 | IDR 3,960.00 | 86.20K |
| 2026-09-22 | IDR 4,020.00 | -0.74% | IDR 4,070.00 | IDR 4,070.00 | IDR 3,970.00 | 470.50K |
| 2026-09-21 | IDR 4,050.00 | -0.25% | IDR 4,110.00 | IDR 4,130.00 | IDR 4,020.00 | 364.70K |
| 2026-09-18 | IDR 4,060.00 | -0.49% | IDR 4,080.00 | IDR 4,100.00 | IDR 4,030.00 | 505.50K |
| 2026-09-17 | IDR 4,080.00 | 0.00% | IDR 4,080.00 | IDR 4,090.00 | IDR 4,030.00 | 293.70K |
| 2026-09-16 | IDR 4,080.00 | +0.49% | IDR 4,030.00 | IDR 4,080.00 | IDR 4,020.00 | 117.10K |
| 2026-09-15 | IDR 4,060.00 | -0.49% | IDR 4,080.00 | IDR 4,100.00 | IDR 4,030.00 | 216.80K |
| 2026-09-14 | IDR 4,080.00 | -1.21% | IDR 4,140.00 | IDR 4,150.00 | IDR 4,060.00 | 360.70K |
| 2026-09-11 | IDR 4,130.00 | +0.24% | IDR 4,150.00 | IDR 4,170.00 | IDR 4,070.00 | 270.70K |
| 2026-09-10 | IDR 4,120.00 | -1.44% | IDR 4,180.00 | IDR 4,180.00 | IDR 4,120.00 | 156.60K |
| 2026-09-09 | IDR 4,180.00 | 0.00% | IDR 4,180.00 | IDR 4,200.00 | IDR 4,160.00 | 144.20K |
| 2026-09-08 | IDR 4,180.00 | 0.00% | IDR 4,150.00 | IDR 4,210.00 | IDR 4,150.00 | 231.50K |
| 2026-09-07 | IDR 4,180.00 | +0.72% | IDR 4,160.00 | IDR 4,200.00 | IDR 4,150.00 | 185.50K |
| 2026-09-04 | IDR 4,150.00 | -0.95% | IDR 4,190.00 | IDR 4,210.00 | IDR 4,150.00 | 222.30K |
| 2026-09-03 | IDR 4,190.00 | -1.64% | IDR 4,270.00 | IDR 4,270.00 | IDR 4,170.00 | 276.40K |
| 2026-09-02 | IDR 4,260.00 | +2.40% | IDR 4,170.00 | IDR 4,270.00 | IDR 4,140.00 | 121.10K |
| 2026-09-01 | IDR 4,160.00 | -5.02% | IDR 4,200.00 | IDR 4,290.00 | IDR 4,110.00 | 332.20K |
| 2026-08-31 | IDR 4,380.00 | +6.83% | IDR 4,130.00 | IDR 4,380.00 | IDR 4,120.00 | 3.19M |
| 2026-08-28 | IDR 4,100.00 | -1.20% | IDR 4,160.00 | IDR 4,180.00 | IDR 4,100.00 | 566.00K |
| 2026-08-27 | IDR 4,150.00 | -0.24% | IDR 4,150.00 | IDR 4,210.00 | IDR 4,120.00 | 388.50K |
| 2026-08-26 | IDR 4,160.00 | +0.24% | IDR 4,150.00 | IDR 4,170.00 | IDR 4,090.00 | 201.20K |
| 2026-08-24 | IDR 4,150.00 | -0.48% | IDR 4,160.00 | IDR 4,220.00 | IDR 4,110.00 | 356.90K |
| 2026-08-21 | IDR 4,170.00 | +0.72% | IDR 4,140.00 | IDR 4,190.00 | IDR 4,090.00 | 223.60K |
| 2026-08-20 | IDR 4,140.00 | -4.17% | IDR 4,260.00 | IDR 4,260.00 | IDR 4,090.00 | 541.70K |
| 2026-08-19 | IDR 4,320.00 | +4.10% | IDR 4,140.00 | IDR 4,350.00 | IDR 4,080.00 | 120.40K |
| 2026-08-18 | IDR 4,150.00 | +0.97% | IDR 4,020.00 | IDR 4,150.00 | IDR 4,020.00 | 235.50K |
| 2026-08-14 | IDR 4,110.00 | +1.23% | IDR 4,050.00 | IDR 4,130.00 | IDR 4,010.00 | 181.50K |
| 2026-08-13 | IDR 4,060.00 | -0.73% | IDR 4,090.00 | IDR 4,090.00 | IDR 4,000.00 | 243.10K |
| 2026-08-12 | IDR 4,090.00 | +1.24% | IDR 4,040.00 | IDR 4,120.00 | IDR 4,020.00 | 220.90K |
| 2026-08-11 | IDR 4,040.00 | +1.00% | IDR 4,020.00 | IDR 4,060.00 | IDR 3,990.00 | 170.20K |
| 2026-08-10 | IDR 4,000.00 | 0.00% | IDR 4,030.00 | IDR 4,080.00 | IDR 3,990.00 | 136.50K |
| 2026-08-07 | IDR 4,000.00 | 0.00% | IDR 3,990.00 | IDR 4,090.00 | IDR 3,990.00 | 169.50K |
| 2026-08-06 | IDR 4,000.00 | -0.74% | IDR 4,030.00 | IDR 4,030.00 | IDR 3,970.00 | 179.80K |
| 2026-08-05 | IDR 4,030.00 | -0.49% | IDR 4,050.00 | IDR 4,060.00 | IDR 4,010.00 | 255.20K |
| 2026-08-04 | IDR 4,050.00 | -5.37% | IDR 4,200.00 | IDR 4,200.00 | IDR 4,010.00 | 397.90K |
| 2026-08-03 | IDR 4,280.00 | -2.73% | IDR 4,400.00 | IDR 4,400.00 | IDR 4,230.00 | 194.50K |
| 2026-07-31 | IDR 4,400.00 | +4.76% | IDR 4,200.00 | IDR 4,400.00 | IDR 4,140.00 | 3.39M |
| 2026-07-30 | IDR 4,200.00 | +3.96% | IDR 4,040.00 | IDR 4,200.00 | IDR 4,010.00 | 739.80K |
| 2026-07-29 | IDR 4,040.00 | -1.46% | IDR 4,100.00 | IDR 4,140.00 | IDR 3,960.00 | 514.00K |
| 2026-07-28 | IDR 4,100.00 | -0.97% | IDR 4,130.00 | IDR 4,180.00 | IDR 4,050.00 | 278.30K |
| 2026-07-27 | IDR 4,140.00 | +2.22% | IDR 4,000.00 | IDR 4,140.00 | IDR 3,950.00 | 176.30K |
| 2026-07-24 | IDR 4,050.00 | -4.48% | IDR 4,240.00 | IDR 4,240.00 | IDR 4,050.00 | 399.60K |
| 2026-07-23 | IDR 4,240.00 | +0.95% | IDR 4,200.00 | IDR 4,240.00 | IDR 4,110.00 | 157.50K |
| 2026-07-22 | IDR 4,200.00 | -1.41% | IDR 4,260.00 | IDR 4,270.00 | IDR 4,170.00 | 229.70K |
| 2026-07-21 | IDR 4,260.00 | 0.00% | IDR 4,160.00 | IDR 4,270.00 | IDR 4,160.00 | 203.60K |
| 2026-07-20 | IDR 4,260.00 | +0.24% | IDR 4,230.00 | IDR 4,260.00 | IDR 3,970.00 | 175.30K |
| 2026-07-17 | IDR 4,250.00 | +7.87% | IDR 3,980.00 | IDR 4,250.00 | IDR 3,900.00 | 170.00K |
| 2026-07-16 | IDR 3,940.00 | +1.03% | IDR 3,900.00 | IDR 3,940.00 | IDR 3,850.00 | 180.40K |
| 2026-07-15 | IDR 3,900.00 | +5.69% | IDR 3,730.00 | IDR 3,900.00 | IDR 3,700.00 | 136.50K |
| 2026-07-14 | IDR 3,690.00 | -1.60% | IDR 3,740.00 | IDR 3,790.00 | IDR 3,650.00 | 275.20K |
| 2026-07-13 | IDR 3,750.00 | -0.53% | IDR 3,770.00 | IDR 3,770.00 | IDR 3,650.00 | 269.40K |
| 2026-07-10 | IDR 3,770.00 | -0.79% | IDR 3,800.00 | IDR 3,870.00 | IDR 3,720.00 | 195.60K |
| 2026-07-09 | IDR 3,800.00 | -1.81% | IDR 3,860.00 | IDR 3,860.00 | IDR 3,700.00 | 191.70K |
| 2026-07-08 | IDR 3,870.00 | +2.65% | IDR 3,760.00 | IDR 3,870.00 | IDR 3,730.00 | 125.00K |
| 2026-07-07 | IDR 3,770.00 | +2.17% | IDR 3,700.00 | IDR 3,770.00 | IDR 3,600.00 | 139.10K |
| 2026-07-06 | IDR 3,690.00 | -7.05% | IDR 3,970.00 | IDR 3,970.00 | IDR 3,690.00 | 290.00K |
| 2026-07-03 | IDR 3,970.00 | -0.50% | IDR 3,990.00 | IDR 3,990.00 | IDR 3,880.00 | 165.40K |
| 2026-07-02 | IDR 3,990.00 | -4.77% | IDR 4,150.00 | IDR 4,150.00 | IDR 3,940.00 | 215.50K |
| 2026-07-01 | IDR 4,190.00 | -4.77% | IDR 4,300.00 | IDR 4,300.00 | IDR 3,910.00 | 235.60K |
| 2026-06-30 | IDR 4,400.00 | +8.64% | IDR 3,890.00 | IDR 4,400.00 | IDR 3,810.00 | 2.69M |
| 2026-06-29 | IDR 4,050.00 | +7.14% | IDR 3,780.00 | IDR 4,050.00 | IDR 3,550.00 | 679.50K |
| 2026-06-26 | IDR 3,780.00 | +6.48% | IDR 3,400.00 | IDR 3,780.00 | IDR 3,350.00 | 466.30K |
| 2026-06-25 | IDR 3,550.00 | +1.14% | IDR 3,550.00 | IDR 3,550.00 | IDR 3,300.00 | 435.00K |
| 2026-06-24 | IDR 3,510.00 | +9.01% | IDR 3,200.00 | IDR 3,520.00 | IDR 3,170.00 | 417.50K |
| 2026-06-23 | IDR 3,220.00 | +2.22% | IDR 3,150.00 | IDR 3,230.00 | IDR 3,110.00 | 216.10K |
| 2026-06-22 | IDR 3,150.00 | -12.50% | IDR 3,550.00 | IDR 3,550.00 | IDR 3,140.00 | 999.10K |
| 2026-06-19 | IDR 3,600.00 | +1.41% | IDR 3,550.00 | IDR 3,680.00 | IDR 3,200.00 | 213.60K |
| 2026-06-18 | IDR 3,550.00 | +14.15% | IDR 3,190.00 | IDR 3,550.00 | IDR 3,110.00 | 220.40K |
| 2026-06-17 | IDR 3,110.00 | -14.79% | IDR 3,740.00 | IDR 3,740.00 | IDR 3,110.00 | 470.40K |
| 2026-06-15 | IDR 3,650.00 | -5.93% | IDR 3,860.00 | IDR 3,860.00 | IDR 3,400.00 | 503.80K |
| 2026-06-12 | IDR 3,880.00 | +0.26% | IDR 3,900.00 | IDR 3,900.00 | IDR 3,880.00 | 55.20K |
| 2026-06-11 | IDR 3,870.00 | -0.77% | IDR 3,970.00 | IDR 3,970.00 | IDR 3,830.00 | 116.80K |
| 2026-06-10 | IDR 3,900.00 | 0.00% | IDR 3,890.00 | IDR 3,900.00 | IDR 3,880.00 | 91.10K |
| 2026-06-09 | IDR 3,900.00 | 0.00% | IDR 3,890.00 | IDR 3,900.00 | IDR 3,880.00 | 174.40K |
| 2026-06-08 | IDR 3,900.00 | 0.00% | IDR 3,900.00 | IDR 3,900.00 | IDR 3,860.00 | 71.00K |
| 2026-06-05 | IDR 3,900.00 | 0.00% | IDR 3,900.00 | IDR 3,900.00 | IDR 3,890.00 | 52.20K |
| 2026-06-04 | IDR 3,900.00 | -1.02% | IDR 3,990.00 | IDR 4,000.00 | IDR 3,900.00 | 189.50K |
| 2026-06-03 | IDR 3,940.00 | -0.25% | IDR 3,950.00 | IDR 3,950.00 | IDR 3,910.00 | 69.40K |
| 2026-06-02 | IDR 3,950.00 | -10.02% | IDR 4,070.00 | IDR 4,070.00 | IDR 3,950.00 | 390.90K |
| 2026-05-29 | IDR 4,390.00 | +10.86% | IDR 3,940.00 | IDR 4,390.00 | IDR 3,930.00 | 1.33M |
| 2026-05-28 | IDR 3,960.00 | 0.00% | IDR 3,960.00 | IDR 3,960.00 | IDR 3,960.00 | 0 |
| 2026-05-27 | IDR 3,960.00 | 0.00% | IDR 3,960.00 | IDR 3,960.00 | IDR 3,960.00 | 0 |
| 2026-05-26 | IDR 3,960.00 | -0.25% | IDR 3,950.00 | IDR 3,960.00 | IDR 3,940.00 | 452.60K |
| 2026-05-25 | IDR 3,970.00 | +0.25% | IDR 3,950.00 | IDR 3,970.00 | IDR 3,930.00 | 348.70K |