PT Astrindo Nusantara Infrastruktur Tbk (IDX:BIPI)
Indonesia
· Delayed Price · Currency is IDR 91.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:BIPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 140,078,700 |
| Dec 4, 2025 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | 1.11% | 152,071,400 |
| Dec 3, 2025 | 93.00 | 94.00 | 90.00 | 90.00 | 90.00 | -2.17% | 130,565,800 |
| Dec 2, 2025 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 115,328,200 |
| Dec 1, 2025 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | -2.13% | 190,302,600 |
| Nov 28, 2025 | 97.00 | 99.00 | 93.00 | 94.00 | 94.00 | -2.08% | 324,916,900 |
| Nov 27, 2025 | 93.00 | 100.00 | 91.00 | 96.00 | 96.00 | 5.49% | 1,094,526,000 |
| Nov 26, 2025 | 90.00 | 92.00 | 88.00 | 91.00 | 91.00 | 1.11% | 249,399,400 |
| Nov 25, 2025 | 90.00 | 95.00 | 88.00 | 90.00 | 90.00 | -2.17% | 602,237,700 |
| Nov 24, 2025 | 92.00 | 95.00 | 88.00 | 92.00 | 92.00 | 1.10% | 750,763,200 |
| Nov 21, 2025 | 82.00 | 98.00 | 81.00 | 91.00 | 91.00 | 10.98% | 2,400,827,000 |
| Nov 20, 2025 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 205,174,000 |
| Nov 19, 2025 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 71,662,000 |
| Nov 18, 2025 | 85.00 | 86.00 | 82.00 | 83.00 | 83.00 | -2.35% | 186,766,100 |
| Nov 17, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 285,654,200 |
| Nov 14, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 185,226,900 |
| Nov 13, 2025 | 82.00 | 86.00 | 80.00 | 84.00 | 84.00 | 2.44% | 568,971,200 |
| Nov 12, 2025 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 486,424,600 |
| Nov 11, 2025 | 81.00 | 86.00 | 79.00 | 83.00 | 83.00 | 3.75% | 610,201,600 |
| Nov 10, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 94,005,400 |
| Nov 7, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 320,984,300 |
| Nov 6, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 231,650,300 |
| Nov 5, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 277,597,900 |
| Nov 4, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 295,137,000 |
| Nov 3, 2025 | 82.00 | 88.00 | 79.00 | 81.00 | 81.00 | - | 758,535,700 |
| Oct 31, 2025 | 82.00 | 82.00 | 79.00 | 81.00 | 81.00 | - | 478,927,900 |
| Oct 30, 2025 | 82.00 | 84.00 | 81.00 | 81.00 | 81.00 | -1.22% | 226,884,200 |
| Oct 29, 2025 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 427,884,200 |
| Oct 28, 2025 | 84.00 | 86.00 | 82.00 | 83.00 | 83.00 | -1.19% | 929,427,800 |
| Oct 27, 2025 | 87.00 | 88.00 | 80.00 | 84.00 | 84.00 | -3.45% | 1,003,522,000 |
| Oct 24, 2025 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | -2.25% | 75,462,500 |
| Oct 23, 2025 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1.14% | 274,536,900 |
| Oct 22, 2025 | 89.00 | 91.00 | 86.00 | 88.00 | 88.00 | -1.12% | 342,386,800 |
| Oct 21, 2025 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1.14% | 136,350,100 |
| Oct 20, 2025 | 88.00 | 92.00 | 88.00 | 88.00 | 88.00 | 1.15% | 189,526,700 |
| Oct 17, 2025 | 97.00 | 98.00 | 86.00 | 87.00 | 87.00 | -9.38% | 293,474,700 |
| Oct 16, 2025 | 97.00 | 102.00 | 95.00 | 96.00 | 96.00 | -1.03% | 472,431,400 |
| Oct 15, 2025 | 99.00 | 100.00 | 94.00 | 97.00 | 97.00 | - | 241,043,700 |
| Oct 14, 2025 | 100.00 | 103.00 | 96.00 | 97.00 | 97.00 | -3.00% | 243,609,900 |
| Oct 13, 2025 | 100.00 | 105.00 | 97.00 | 100.00 | 100.00 | -1.96% | 397,088,500 |
| Oct 10, 2025 | 98.00 | 108.00 | 96.00 | 102.00 | 102.00 | 5.15% | 1,184,228,000 |
| Oct 9, 2025 | 99.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 210,461,100 |
| Oct 8, 2025 | 98.00 | 101.00 | 96.00 | 98.00 | 98.00 | 3.16% | 260,829,600 |
| Oct 7, 2025 | 99.00 | 102.00 | 93.00 | 95.00 | 95.00 | -3.06% | 483,264,000 |
| Oct 6, 2025 | 100.00 | 103.00 | 97.00 | 98.00 | 98.00 | -2.00% | 712,295,700 |
| Oct 3, 2025 | 102.00 | 102.00 | 98.00 | 100.00 | 100.00 | -0.99% | 260,022,900 |
| Oct 2, 2025 | 103.00 | 105.00 | 97.00 | 101.00 | 101.00 | 2.02% | 677,735,200 |
| Oct 1, 2025 | 106.00 | 110.00 | 97.00 | 99.00 | 99.00 | -2.94% | 884,376,900 |
| Sep 30, 2025 | 83.00 | 109.00 | 83.00 | 102.00 | 102.00 | 21.43% | 3,340,444,000 |
| Sep 29, 2025 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 104,802,500 |
| Sep 26, 2025 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | - | 314,737,200 |
| Sep 25, 2025 | 83.00 | 85.00 | 81.00 | 84.00 | 84.00 | 2.44% | 222,668,700 |
| Sep 24, 2025 | 84.00 | 85.00 | 82.00 | 82.00 | 82.00 | -2.38% | 511,961,800 |
| Sep 23, 2025 | 83.00 | 85.00 | 81.00 | 84.00 | 84.00 | 1.20% | 130,875,700 |
| Sep 22, 2025 | 84.00 | 86.00 | 81.00 | 83.00 | 83.00 | - | 301,094,000 |
| Sep 19, 2025 | 85.00 | 88.00 | 83.00 | 83.00 | 83.00 | -2.35% | 184,264,700 |
| Sep 18, 2025 | 82.00 | 85.00 | 79.00 | 85.00 | 85.00 | 4.94% | 628,064,700 |
| Sep 17, 2025 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | -3.57% | 112,096,300 |
| Sep 16, 2025 | 81.00 | 87.00 | 81.00 | 84.00 | 84.00 | 5.00% | 432,375,800 |
| Sep 15, 2025 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | - | 69,650,100 |
| Sep 12, 2025 | 78.00 | 80.00 | 76.00 | 80.00 | 80.00 | 2.56% | 357,347,500 |
| Sep 11, 2025 | 81.00 | 81.00 | 76.00 | 78.00 | 78.00 | -3.70% | 156,025,500 |
| Sep 10, 2025 | 78.00 | 81.00 | 76.00 | 81.00 | 81.00 | 3.85% | 148,596,400 |
| Sep 9, 2025 | 79.00 | 80.00 | 75.00 | 78.00 | 78.00 | -1.27% | 402,339,700 |
| Sep 8, 2025 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | 275,737,900 |
| Sep 4, 2025 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 55,088,600 |
| Sep 3, 2025 | 84.00 | 85.00 | 81.00 | 81.00 | 81.00 | -2.41% | 121,671,900 |
| Sep 2, 2025 | 83.00 | 87.00 | 82.00 | 83.00 | 83.00 | - | 121,181,100 |
| Sep 1, 2025 | 82.00 | 85.00 | 77.00 | 83.00 | 83.00 | -2.35% | 181,592,100 |
| Aug 29, 2025 | 88.00 | 88.00 | 83.00 | 85.00 | 85.00 | -3.41% | 45,084,700 |
| Aug 28, 2025 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | -1.12% | 88,246,900 |
| Aug 27, 2025 | 90.00 | 91.00 | 87.00 | 89.00 | 89.00 | - | 362,374,600 |
| Aug 26, 2025 | 87.00 | 91.00 | 86.00 | 89.00 | 89.00 | 2.30% | 452,818,900 |
| Aug 25, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 104,743,400 |
| Aug 22, 2025 | 86.00 | 89.00 | 86.00 | 87.00 | 87.00 | 1.16% | 237,321,300 |
| Aug 21, 2025 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | -1.15% | 305,391,200 |
| Aug 20, 2025 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.14% | 310,858,200 |
| Aug 19, 2025 | 87.00 | 90.00 | 86.00 | 88.00 | 88.00 | 1.15% | 221,013,700 |
| Aug 15, 2025 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 96,500,800 |
| Aug 14, 2025 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | -2.22% | 141,556,100 |
| Aug 13, 2025 | 90.00 | 94.00 | 88.00 | 90.00 | 90.00 | 1.12% | 447,526,700 |
| Aug 12, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 82,449,400 |
| Aug 11, 2025 | 95.00 | 95.00 | 88.00 | 89.00 | 89.00 | -5.32% | 135,215,600 |
| Aug 8, 2025 | 92.00 | 96.00 | 90.00 | 94.00 | 94.00 | 3.30% | 609,224,000 |
| Aug 7, 2025 | 90.00 | 94.00 | 89.00 | 91.00 | 91.00 | 1.11% | 574,197,900 |
| Aug 6, 2025 | 89.00 | 93.00 | 88.00 | 90.00 | 90.00 | 1.12% | 405,031,300 |
| Aug 5, 2025 | 87.00 | 90.00 | 86.00 | 89.00 | 89.00 | 2.30% | 126,780,100 |
| Aug 4, 2025 | 88.00 | 90.00 | 84.00 | 87.00 | 87.00 | -1.14% | 643,297,900 |
| Aug 1, 2025 | 94.00 | 95.00 | 88.00 | 88.00 | 88.00 | -6.38% | 336,278,700 |
| Jul 31, 2025 | 91.00 | 100.00 | 89.00 | 94.00 | 94.00 | 4.44% | 839,254,600 |
| Jul 30, 2025 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | -1.10% | 121,385,900 |
| Jul 29, 2025 | 91.00 | 93.00 | 88.00 | 91.00 | 91.00 | - | 260,756,100 |
| Jul 28, 2025 | 89.00 | 92.00 | 86.00 | 91.00 | 91.00 | 3.41% | 477,040,200 |
| Jul 25, 2025 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | - | 140,806,100 |
| Jul 24, 2025 | 87.00 | 90.00 | 85.00 | 88.00 | 88.00 | 2.33% | 285,431,900 |
| Jul 23, 2025 | 91.00 | 92.00 | 86.00 | 86.00 | 86.00 | -4.44% | 243,211,000 |
| Jul 22, 2025 | 84.00 | 94.00 | 82.00 | 90.00 | 90.00 | 8.43% | 992,461,400 |
| Jul 21, 2025 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1.22% | 97,924,400 |
| Jul 18, 2025 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 276,180,100 |
| Jul 17, 2025 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -2.38% | 429,331,100 |