PT Astrindo Nusantara Infrastruktur Tbk BIPI
IDX · Indonesia · Energy Minerals
IDR 129.00-4.00 (-3.01%)
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 129.00 | -3.01% | IDR 133.00 | IDR 133.00 | IDR 127.00 | 237.69M |
| 2026-09-30 | IDR 133.00 | +3.91% | IDR 128.00 | IDR 136.00 | IDR 126.00 | 380.31M |
| 2026-09-29 | IDR 128.00 | -2.29% | IDR 131.00 | IDR 131.00 | IDR 119.00 | 411.77M |
| 2026-09-28 | IDR 131.00 | -4.38% | IDR 137.00 | IDR 141.00 | IDR 129.00 |
| 275.24M |
| 2026-09-25 | IDR 137.00 | -3.52% | IDR 141.00 | IDR 143.00 | IDR 137.00 | 239.56M |
| 2026-09-24 | IDR 142.00 | -5.33% | IDR 148.00 | IDR 148.00 | IDR 142.00 | 338.72M |
| 2026-09-23 | IDR 150.00 | 0.00% | IDR 151.00 | IDR 152.00 | IDR 146.00 | 386.96M |
| 2026-09-22 | IDR 150.00 | 0.00% | IDR 150.00 | IDR 153.00 | IDR 145.00 | 514.84M |
| 2026-09-21 | IDR 150.00 | +7.14% | IDR 139.00 | IDR 150.00 | IDR 137.00 | 793.52M |
| 2026-09-18 | IDR 140.00 | +0.72% | IDR 140.00 | IDR 141.00 | IDR 136.00 | 206.74M |
| 2026-09-17 | IDR 139.00 | +0.72% | IDR 136.00 | IDR 141.00 | IDR 136.00 | 279.87M |
| 2026-09-16 | IDR 138.00 | -2.82% | IDR 142.00 | IDR 144.00 | IDR 138.00 | 239.47M |
| 2026-09-15 | IDR 142.00 | -1.39% | IDR 145.00 | IDR 147.00 | IDR 141.00 | 287.79M |
| 2026-09-14 | IDR 144.00 | -1.37% | IDR 147.00 | IDR 148.00 | IDR 138.00 | 448.21M |
| 2026-09-11 | IDR 146.00 | -2.01% | IDR 146.00 | IDR 148.00 | IDR 143.00 | 483.96M |
| 2026-09-10 | IDR 149.00 | -5.70% | IDR 158.00 | IDR 159.00 | IDR 148.00 | 1.14B |
| 2026-09-09 | IDR 158.00 | +5.33% | IDR 152.00 | IDR 165.00 | IDR 151.00 | 4.04B |
| 2026-09-08 | IDR 150.00 | +3.45% | IDR 146.00 | IDR 152.00 | IDR 146.00 | 795.27M |
| 2026-09-07 | IDR 145.00 | -0.68% | IDR 145.00 | IDR 148.00 | IDR 142.00 | 210.30M |
| 2026-09-04 | IDR 146.00 | -1.35% | IDR 149.00 | IDR 150.00 | IDR 145.00 | 246.56M |
| 2026-09-03 | IDR 148.00 | -0.67% | IDR 150.00 | IDR 152.00 | IDR 147.00 | 295.32M |
| 2026-09-02 | IDR 149.00 | -1.32% | IDR 153.00 | IDR 154.00 | IDR 149.00 | 298.63M |
| 2026-09-01 | IDR 151.00 | +2.03% | IDR 150.00 | IDR 153.00 | IDR 149.00 | 474.53M |
| 2026-08-31 | IDR 148.00 | +0.68% | IDR 147.00 | IDR 152.00 | IDR 145.00 | 429.53M |
| 2026-08-28 | IDR 147.00 | -2.65% | IDR 153.00 | IDR 153.00 | IDR 146.00 | 408.21M |
| 2026-08-27 | IDR 151.00 | +10.22% | IDR 135.00 | IDR 153.00 | IDR 134.00 | 778.62M |
| 2026-08-26 | IDR 137.00 | -7.43% | IDR 148.00 | IDR 150.00 | IDR 137.00 | 607.80M |
| 2026-08-24 | IDR 148.00 | -2.63% | IDR 150.00 | IDR 154.00 | IDR 148.00 | 455.04M |
| 2026-08-21 | IDR 152.00 | 0.00% | IDR 154.00 | IDR 159.00 | IDR 152.00 | 1.09B |
| 2026-08-20 | IDR 152.00 | +1.33% | IDR 151.00 | IDR 156.00 | IDR 151.00 | 413.20M |
| 2026-08-19 | IDR 150.00 | -0.66% | IDR 151.00 | IDR 152.00 | IDR 147.00 | 383.58M |
| 2026-08-18 | IDR 151.00 | +2.03% | IDR 150.00 | IDR 155.00 | IDR 149.00 | 667.24M |
| 2026-08-14 | IDR 148.00 | +0.68% | IDR 147.00 | IDR 150.00 | IDR 142.00 | 309.27M |
| 2026-08-13 | IDR 147.00 | -5.16% | IDR 158.00 | IDR 158.00 | IDR 146.00 | 460.01M |
| 2026-08-12 | IDR 155.00 | +5.44% | IDR 147.00 | IDR 157.00 | IDR 146.00 | 539.99M |
| 2026-08-11 | IDR 147.00 | -5.77% | IDR 156.00 | IDR 156.00 | IDR 145.00 | 486.78M |
| 2026-08-10 | IDR 156.00 | -1.89% | IDR 161.00 | IDR 164.00 | IDR 156.00 | 678.58M |
| 2026-08-07 | IDR 159.00 | +3.25% | IDR 154.00 | IDR 160.00 | IDR 153.00 | 721.49M |
| 2026-08-06 | IDR 154.00 | +0.65% | IDR 153.00 | IDR 162.00 | IDR 147.00 | 1.35B |
| 2026-08-05 | IDR 153.00 | +2.00% | IDR 153.00 | IDR 155.00 | IDR 150.00 | 647.79M |
| 2026-08-04 | IDR 150.00 | +4.90% | IDR 145.00 | IDR 155.00 | IDR 143.00 | 1.03B |
| 2026-08-03 | IDR 143.00 | +0.70% | IDR 145.00 | IDR 151.00 | IDR 140.00 | 869.40M |
| 2026-07-31 | IDR 142.00 | +1.43% | IDR 143.00 | IDR 146.00 | IDR 141.00 | 502.20M |
| 2026-07-30 | IDR 140.00 | +2.94% | IDR 137.00 | IDR 141.00 | IDR 132.00 | 558.19M |
| 2026-07-29 | IDR 136.00 | -4.23% | IDR 142.00 | IDR 146.00 | IDR 132.00 | 740.71M |
| 2026-07-28 | IDR 142.00 | -2.74% | IDR 146.00 | IDR 149.00 | IDR 141.00 | 437.99M |
| 2026-07-27 | IDR 146.00 | -3.95% | IDR 150.00 | IDR 155.00 | IDR 144.00 | 549.32M |
| 2026-07-24 | IDR 152.00 | -7.32% | IDR 162.00 | IDR 165.00 | IDR 149.00 | 762.43M |
| 2026-07-23 | IDR 164.00 | 0.00% | IDR 166.00 | IDR 175.00 | IDR 163.00 | 1.67B |
| 2026-07-22 | IDR 164.00 | +1.23% | IDR 163.00 | IDR 169.00 | IDR 157.00 | 1.26B |
| 2026-07-21 | IDR 162.00 | +4.52% | IDR 156.00 | IDR 172.00 | IDR 155.00 | 1.53B |
| 2026-07-20 | IDR 155.00 | +9.15% | IDR 143.00 | IDR 160.00 | IDR 142.00 | 1.80B |
| 2026-07-17 | IDR 142.00 | +0.71% | IDR 141.00 | IDR 144.00 | IDR 139.00 | 254.46M |
| 2026-07-16 | IDR 141.00 | 0.00% | IDR 142.00 | IDR 145.00 | IDR 138.00 | 411.78M |
| 2026-07-15 | IDR 141.00 | -3.42% | IDR 148.00 | IDR 150.00 | IDR 139.00 | 641.04M |
| 2026-07-14 | IDR 146.00 | +8.15% | IDR 136.00 | IDR 150.00 | IDR 129.00 | 2.08B |
| 2026-07-13 | IDR 135.00 | +8.00% | IDR 122.00 | IDR 136.00 | IDR 120.00 | 1.33B |
| 2026-07-10 | IDR 125.00 | +3.31% | IDR 122.00 | IDR 126.00 | IDR 119.00 | 269.09M |
| 2026-07-09 | IDR 121.00 | +3.42% | IDR 117.00 | IDR 125.00 | IDR 115.00 | 415.92M |
| 2026-07-08 | IDR 117.00 | -6.40% | IDR 123.00 | IDR 124.00 | IDR 116.00 | 296.35M |
| 2026-07-07 | IDR 125.00 | -1.57% | IDR 127.00 | IDR 129.00 | IDR 123.00 | 212.06M |
| 2026-07-06 | IDR 127.00 | +4.96% | IDR 123.00 | IDR 129.00 | IDR 119.00 | 399.97M |
| 2026-07-03 | IDR 121.00 | +0.83% | IDR 124.00 | IDR 127.00 | IDR 120.00 | 489.66M |
| 2026-07-02 | IDR 120.00 | +5.26% | IDR 114.00 | IDR 125.00 | IDR 114.00 | 517.57M |
| 2026-07-01 | IDR 114.00 | +1.79% | IDR 112.00 | IDR 118.00 | IDR 109.00 | 482.20M |
| 2026-06-30 | IDR 112.00 | -11.81% | IDR 127.00 | IDR 128.00 | IDR 110.00 | 719.16M |
| 2026-06-29 | IDR 127.00 | +0.79% | IDR 127.00 | IDR 130.00 | IDR 124.00 | 240.59M |
| 2026-06-26 | IDR 126.00 | -4.55% | IDR 134.00 | IDR 135.00 | IDR 121.00 | 567.09M |
| 2026-06-25 | IDR 132.00 | 0.00% | IDR 128.00 | IDR 139.00 | IDR 127.00 | 453.36M |
| 2026-06-24 | IDR 132.00 | -14.84% | IDR 156.00 | IDR 157.00 | IDR 132.00 | 802.86M |
| 2026-06-23 | IDR 155.00 | +1.97% | IDR 153.00 | IDR 156.00 | IDR 145.00 | 390.43M |
| 2026-06-22 | IDR 152.00 | -2.56% | IDR 156.00 | IDR 159.00 | IDR 149.00 | 329.30M |
| 2026-06-19 | IDR 156.00 | 0.00% | IDR 156.00 | IDR 160.00 | IDR 152.00 | 407.14M |
| 2026-06-18 | IDR 156.00 | 0.00% | IDR 154.00 | IDR 159.00 | IDR 148.00 | 478.84M |
| 2026-06-17 | IDR 156.00 | -4.88% | IDR 166.00 | IDR 168.00 | IDR 153.00 | 648.23M |
| 2026-06-15 | IDR 164.00 | +5.13% | IDR 162.00 | IDR 182.00 | IDR 158.00 | 2.16B |
| 2026-06-12 | IDR 156.00 | +11.43% | IDR 145.00 | IDR 163.00 | IDR 145.00 | 1.02B |
| 2026-06-11 | IDR 140.00 | -4.76% | IDR 146.00 | IDR 154.00 | IDR 136.00 | 697.40M |
| 2026-06-10 | IDR 147.00 | +0.68% | IDR 144.00 | IDR 170.00 | IDR 138.00 | 2.42B |
| 2026-06-09 | IDR 146.00 | +14.06% | IDR 129.00 | IDR 146.00 | IDR 125.00 | 1.46B |
| 2026-06-08 | IDR 128.00 | -6.57% | IDR 128.00 | IDR 137.00 | IDR 123.00 | 652.94M |
| 2026-06-05 | IDR 137.00 | -4.86% | IDR 143.00 | IDR 149.00 | IDR 133.00 | 543.69M |
| 2026-06-04 | IDR 144.00 | -5.26% | IDR 147.00 | IDR 147.00 | IDR 130.00 | 2.01B |
| 2026-06-03 | IDR 152.00 | -14.61% | IDR 180.00 | IDR 181.00 | IDR 152.00 | 1.35B |
| 2026-06-02 | IDR 178.00 | +1.14% | IDR 179.00 | IDR 190.00 | IDR 177.00 | 900.64M |
| 2026-05-29 | IDR 176.00 | -0.56% | IDR 179.00 | IDR 181.00 | IDR 174.00 | 451.63M |
| 2026-05-28 | IDR 177.00 | 0.00% | IDR 177.00 | IDR 177.00 | IDR 177.00 | 0 |
| 2026-05-27 | IDR 177.00 | 0.00% | IDR 177.00 | IDR 177.00 | IDR 177.00 | 0 |
| 2026-05-26 | IDR 177.00 | -1.12% | IDR 182.00 | IDR 189.00 | IDR 174.00 | 978.28M |
| 2026-05-25 | IDR 179.00 | -2.72% | IDR 185.00 | IDR 186.00 | IDR 176.00 | 804.40M |