Skip to main content
PT Bank Ina Perdana Tbk (IDX:BINA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,550.00
-130.00 (-2.86%)
Mar 6, 2026, 4:00 PM WIB

PT Bank Ina Perdana Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,500.004,550.004,410.004,550.00--6,800
Mar 5, 20264,650.004,670.004,300.004,550.004,550.00-2.15%37,800
Mar 4, 20264,600.004,650.004,350.004,650.004,650.00-0.64%36,100
Mar 3, 20264,630.004,680.004,630.004,680.004,680.00-5,800
Mar 2, 20264,600.004,690.004,560.004,680.004,680.001.08%17,600
Feb 27, 20264,610.004,690.004,500.004,630.004,630.00-1.70%65,800
Feb 26, 20264,710.004,710.004,710.004,710.004,710.00-0.21%700
Feb 25, 20264,700.004,720.004,700.004,720.004,720.000.43%6,900
Feb 24, 20264,670.004,700.004,670.004,700.004,700.00-7,400
Feb 23, 20264,680.004,700.004,680.004,700.004,700.000.21%6,600
Feb 20, 20264,670.004,690.004,670.004,690.004,690.00-3,800
Feb 19, 20264,610.004,690.004,610.004,690.004,690.00-0.21%5,800
Feb 18, 20264,640.004,700.004,640.004,700.004,700.000.21%3,700
Feb 13, 20264,690.004,700.004,640.004,690.004,690.00-2,900
Feb 12, 20264,610.004,690.004,610.004,690.004,690.000.21%7,000
Feb 11, 20264,600.004,680.004,600.004,680.004,680.00-0.21%6,000
Feb 10, 20264,650.004,690.004,610.004,690.004,690.000.86%2,600
Feb 9, 20264,670.004,670.004,650.004,650.004,650.00-0.85%13,000
Feb 6, 20264,690.004,740.004,650.004,690.004,690.00-6,100
Feb 5, 20264,690.004,690.004,650.004,690.004,690.00-1,900
Feb 4, 20264,690.004,750.004,650.004,690.004,690.00-1,800
Feb 3, 20264,680.004,690.004,600.004,690.004,690.00-8,100
Feb 2, 20264,450.004,700.004,450.004,690.004,690.00-1.26%12,900
Jan 30, 20264,560.004,790.004,560.004,750.004,750.003.26%13,500
Jan 29, 20264,590.004,600.004,590.004,600.004,600.00-19,400
Jan 28, 20264,600.004,630.004,400.004,600.004,600.00-0.65%16,100
Jan 27, 20264,660.004,660.004,600.004,630.004,630.00-1,500
Jan 26, 20264,650.004,660.004,600.004,630.004,630.00-0.43%3,600
Jan 23, 20264,710.004,750.004,610.004,650.004,650.00-0.85%17,800
Jan 22, 20264,700.004,700.004,620.004,690.004,690.00-6,600
Jan 21, 20264,700.004,700.004,600.004,690.004,690.00-0.21%40,800
Jan 20, 20264,700.004,800.004,600.004,700.004,700.00-33,800
Jan 19, 20264,650.004,950.004,520.004,700.004,700.001.08%32,900
Jan 15, 20264,500.004,650.004,500.004,650.004,650.001.09%9,900
Jan 14, 20264,580.004,800.004,470.004,600.004,600.00-1.50%24,300
Jan 13, 20264,600.004,840.004,430.004,670.004,670.002.19%40,500
Jan 12, 20264,680.004,740.004,570.004,570.004,570.00-4.19%14,800
Jan 9, 20264,600.004,770.004,550.004,770.004,770.00-0.42%6,700
Jan 8, 20264,710.004,880.004,650.004,790.004,790.001.70%19,100
Jan 7, 20264,800.004,800.004,700.004,710.004,710.002.39%129,300
Jan 6, 20264,490.004,680.004,490.004,600.004,600.002.22%30,600
Jan 5, 20264,500.004,500.004,440.004,500.004,500.000.22%7,900
Jan 2, 20264,490.004,490.004,470.004,490.004,490.00-8,600
Dec 30, 20254,500.004,500.004,440.004,490.004,490.00-0.44%674,800
Dec 29, 20254,500.004,510.004,440.004,510.004,510.000.22%6,800
Dec 24, 20254,490.004,500.004,490.004,500.004,500.00-7,100
Dec 23, 20254,490.004,500.004,420.004,500.004,500.000.22%6,900
Dec 22, 20254,500.004,500.004,430.004,490.004,490.00-9,100
Dec 19, 20254,490.004,490.004,440.004,490.004,490.00-8,200
Dec 18, 20254,490.004,490.004,470.004,490.004,490.001.35%8,200
Dec 17, 20254,400.004,490.004,400.004,430.004,430.00-1.34%20,700
Dec 16, 20254,490.004,490.004,390.004,490.004,490.00-0.22%8,200
Dec 15, 20254,490.004,500.004,490.004,500.004,500.000.22%9,000
Dec 12, 20254,480.004,490.004,380.004,490.004,490.000.22%12,700
Dec 11, 20254,370.004,490.004,340.004,480.004,480.00-0.22%1,009,700
Dec 10, 20254,490.004,490.004,490.004,490.004,490.00-10,200
Dec 9, 20254,490.004,490.004,490.004,490.004,490.00-6,600
Dec 8, 20254,490.004,490.004,490.004,490.004,490.00-5,500
Dec 5, 20254,480.004,490.004,480.004,490.004,490.000.22%10,100
Dec 4, 20254,480.004,480.004,480.004,480.004,480.00-0.22%5,100
Dec 3, 20254,480.004,490.004,480.004,490.004,490.00-5,200
Dec 2, 20254,490.004,490.004,480.004,490.004,490.00-3,900
Dec 1, 20254,480.004,490.004,480.004,490.004,490.00-2,500
Nov 28, 20254,500.004,500.004,460.004,490.004,490.00-130,600
Nov 27, 20254,420.004,490.004,420.004,490.004,490.00-4,900
Nov 26, 20254,490.004,490.004,450.004,490.004,490.00-6,000
Nov 25, 20254,420.004,490.004,420.004,490.004,490.00-5,100
Nov 24, 20254,490.004,490.004,490.004,490.004,490.00-5,000
Nov 21, 20254,450.004,490.004,450.004,490.004,490.00-10,000
Nov 20, 20254,490.004,490.004,490.004,490.004,490.00-1,800
Nov 19, 20254,490.004,490.004,490.004,490.004,490.000.22%1,800
Nov 18, 20254,480.004,480.004,480.004,480.004,480.00-1,001,200
Nov 17, 20254,410.004,500.004,410.004,480.004,480.00-0.22%5,700
Nov 14, 20254,440.004,500.004,430.004,490.004,490.00-9,400
Nov 13, 20254,490.004,500.004,420.004,490.004,490.00-8,800
Nov 12, 20254,500.004,500.004,360.004,490.004,490.000.22%20,900
Nov 11, 20254,400.004,480.004,360.004,480.004,480.001.82%16,300
Nov 10, 20254,420.004,450.004,330.004,400.004,400.00-2.22%39,000
Nov 7, 20254,500.004,500.004,500.004,500.004,500.00-1,800
Nov 6, 20254,510.004,510.004,470.004,500.004,500.00-0.22%1,900
Nov 5, 20254,410.004,510.004,410.004,510.004,510.00-4,200
Nov 4, 20254,500.004,510.004,500.004,510.004,510.000.22%5,600
Nov 3, 20254,480.004,500.004,470.004,500.004,500.000.45%2,900
Oct 31, 20254,490.004,510.004,480.004,480.004,480.00-0.44%722,600
Oct 30, 20254,450.004,500.004,410.004,500.004,500.000.22%19,000
Oct 29, 20254,330.004,490.004,320.004,490.004,490.003.94%42,700
Oct 28, 20254,410.004,470.004,240.004,320.004,320.00-3.79%37,500
Oct 27, 20254,410.004,490.004,410.004,490.004,490.00-0.22%2,800
Oct 24, 20254,480.004,500.004,480.004,500.004,500.00-5,800
Oct 23, 20254,490.004,500.004,430.004,500.004,500.000.22%10,900
Oct 22, 20254,500.004,500.004,400.004,490.004,490.00-16,600
Oct 21, 20254,470.004,500.004,470.004,490.004,490.000.45%3,000
Oct 20, 20254,500.004,510.004,320.004,470.004,470.00-0.45%12,100
Oct 17, 20254,400.004,500.004,400.004,490.004,490.00-0.44%10,500
Oct 16, 20254,550.004,550.004,480.004,510.004,510.000.22%2,800
Oct 15, 20254,490.004,510.004,410.004,500.004,500.00-8,100
Oct 14, 20254,500.004,500.004,500.004,500.004,500.00-500
Oct 13, 20254,570.004,570.004,430.004,500.004,500.00-1.53%1,007,900
Oct 10, 20254,600.004,640.004,570.004,570.004,570.001.11%11,400
Oct 9, 20254,520.004,520.004,480.004,520.004,520.00-12,000