Skip to main content
PT Bank Ina Perdana Tbk (IDX:BINA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,110.00
-30.00 (-0.72%)
Apr 28, 2026, 4:00 PM WIB

PT Bank Ina Perdana Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,100.004,150.004,070.004,070.00--1.69%58,300
Apr 27, 20264,130.004,170.004,100.004,140.004,140.00-0.96%126,800
Apr 24, 20264,180.004,190.004,100.004,180.004,180.000.97%151,300
Apr 23, 20264,170.004,180.004,130.004,140.004,140.00-0.96%81,600
Apr 22, 20264,180.004,190.004,100.004,180.004,180.00-127,400
Apr 21, 20264,180.004,190.004,170.004,180.004,180.00-52,900
Apr 20, 20264,200.004,230.004,140.004,180.004,180.00-0.95%150,000
Apr 17, 20264,100.004,220.004,100.004,220.004,220.001.20%118,000
Apr 16, 20264,200.004,230.004,140.004,170.004,170.00-0.95%64,800
Apr 15, 20264,200.004,240.004,150.004,210.004,210.00-74,700
Apr 14, 20264,220.004,250.004,170.004,210.004,210.00-0.24%93,200
Apr 13, 20264,220.004,330.004,170.004,220.004,220.00-2.99%241,800
Apr 10, 20264,250.004,350.004,140.004,350.004,350.002.35%175,500
Apr 9, 20264,370.004,450.004,200.004,250.004,250.00-2.30%275,800
Apr 8, 20264,300.004,380.004,300.004,350.004,350.002.35%41,600
Apr 7, 20264,200.004,300.004,170.004,250.004,250.00-0.70%92,900
Apr 6, 20264,220.004,280.004,100.004,280.004,280.001.42%70,700
Apr 2, 20264,300.004,340.004,010.004,220.004,220.00-1.86%37,900
Apr 1, 20264,310.004,360.004,300.004,300.004,300.00-6,100
Mar 31, 20264,400.004,400.004,300.004,300.004,300.00-2.05%160,700
Mar 30, 20264,400.004,410.004,300.004,390.004,390.00-1.35%98,500
Mar 27, 20264,450.004,450.004,450.004,450.004,450.001.37%7,600
Mar 26, 20264,350.004,390.004,300.004,390.004,390.00-2.23%55,700
Mar 25, 20264,470.004,500.004,470.004,490.004,490.000.22%3,600
Mar 17, 20264,450.004,500.004,450.004,480.004,480.000.67%10,200
Mar 16, 20264,300.004,450.004,210.004,450.004,450.00-33,400
Mar 13, 20264,470.004,480.004,450.004,450.004,450.00-0.67%11,000
Mar 12, 20264,450.004,500.004,300.004,480.004,480.00-0.44%49,400
Mar 11, 20264,440.004,500.004,440.004,500.004,500.000.90%5,600
Mar 10, 20264,400.004,490.004,400.004,460.004,460.00-1.76%150,700
Mar 9, 20264,310.004,540.004,310.004,540.004,540.00-0.22%15,300
Mar 6, 20264,500.004,550.004,410.004,550.004,550.00-5,300
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