PT Astrindo Nusantara Infrastruktur Tbk (IDX:BIPI)
Indonesia
· Delayed Price · Currency is IDR 268.00
-4.00 (-1.47%)
At close: Mar 6, 2026
IDX:BIPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 266.00 | 282.00 | 260.00 | 268.00 | 268.00 | -1.47% | 2,023,234,000 |
| Mar 5, 2026 | 278.00 | 306.00 | 266.00 | 272.00 | 272.00 | 4.62% | 4,589,182,000 |
| Mar 4, 2026 | 286.00 | 286.00 | 250.00 | 260.00 | 260.00 | -9.09% | 2,441,259,000 |
| Mar 3, 2026 | 280.00 | 298.00 | 274.00 | 286.00 | 286.00 | 5.93% | 2,458,091,000 |
| Mar 2, 2026 | 282.00 | 304.00 | 270.00 | 270.00 | 270.00 | -8.16% | 2,158,918,000 |
| Feb 27, 2026 | 302.00 | 306.00 | 278.00 | 294.00 | 294.00 | -5.16% | 1,747,063,900 |
| Feb 26, 2026 | 320.00 | 342.00 | 290.00 | 310.00 | 310.00 | -2.52% | 5,112,264,000 |
| Feb 25, 2026 | 280.00 | 332.00 | 268.00 | 318.00 | 318.00 | 17.78% | 6,979,053,000 |
| Feb 24, 2026 | 278.00 | 296.00 | 258.00 | 270.00 | 270.00 | -1.46% | 4,654,768,000 |
| Feb 23, 2026 | 232.00 | 278.00 | 232.00 | 274.00 | 274.00 | 20.18% | 4,378,879,000 |
| Feb 20, 2026 | 234.00 | 252.00 | 228.00 | 228.00 | 228.00 | -6.56% | 2,794,591,000 |
| Feb 19, 2026 | 236.00 | 244.00 | 214.00 | 244.00 | 244.00 | 7.96% | 4,589,940,000 |
| Feb 18, 2026 | 169.00 | 226.00 | 166.00 | 226.00 | 226.00 | 34.52% | 3,502,364,000 |
| Feb 13, 2026 | 167.00 | 177.00 | 162.00 | 168.00 | 168.00 | -0.59% | 1,339,557,000 |
| Feb 12, 2026 | 172.00 | 179.00 | 165.00 | 169.00 | 169.00 | -1.17% | 998,927,600 |
| Feb 11, 2026 | 155.00 | 188.00 | 152.00 | 171.00 | 171.00 | 12.50% | 3,969,073,000 |
| Feb 10, 2026 | 131.00 | 152.00 | 130.00 | 152.00 | 152.00 | 16.03% | 1,300,458,000 |
| Feb 9, 2026 | 129.00 | 133.00 | 117.00 | 131.00 | 131.00 | 5.65% | 866,479,700 |
| Feb 6, 2026 | 130.00 | 138.00 | 121.00 | 124.00 | 124.00 | -12.06% | 1,143,370,000 |
| Feb 5, 2026 | 127.00 | 151.00 | 126.00 | 141.00 | 141.00 | 3.68% | 3,155,579,000 |
| Feb 4, 2026 | 152.00 | 157.00 | 136.00 | 136.00 | 136.00 | -15.00% | 3,073,371,000 |
| Feb 3, 2026 | 142.00 | 170.00 | 142.00 | 160.00 | 160.00 | -4.19% | 5,863,700,000 |
| Feb 2, 2026 | 190.00 | 190.00 | 167.00 | 167.00 | 167.00 | -14.80% | 240,736,100 |
| Jan 30, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 9.50% | 383,314,900 |
| Jan 29, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -9.60% | 61,080,500 |
| Jan 28, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -10.00% | 59,668,400 |
| Jan 27, 2026 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 4.76% | 275,081,800 |
| Jan 26, 2026 | 240.00 | 240.00 | 210.00 | 210.00 | 210.00 | -8.70% | 344,075,600 |
| Jan 23, 2026 | 200.00 | 230.00 | 200.00 | 230.00 | 230.00 | 3.60% | 1,169,142,000 |
| Jan 22, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 9.90% | 972,129,100 |
| Jan 9, 2026 | 195.00 | 228.00 | 190.00 | 202.00 | 202.00 | 12.22% | 3,512,355,000 |
| Jan 7, 2026 | 160.00 | 198.00 | 147.00 | 180.00 | 180.00 | 7.78% | 5,244,314,000 |
| Jan 6, 2026 | 136.00 | 167.00 | 131.00 | 167.00 | 167.00 | 34.68% | 3,768,939,000 |
| Jan 5, 2026 | 93.00 | 124.00 | 92.00 | 124.00 | 124.00 | 34.78% | 2,833,196,000 |
| Jan 2, 2026 | 86.00 | 94.00 | 86.00 | 92.00 | 92.00 | 6.98% | 286,715,500 |
| Dec 30, 2025 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.27% | 48,323,600 |
| Dec 29, 2025 | 84.00 | 88.00 | 83.00 | 88.00 | 88.00 | 3.53% | 79,786,500 |
| Dec 24, 2025 | 86.00 | 86.00 | 83.00 | 85.00 | 85.00 | -1.16% | 121,889,800 |
| Dec 23, 2025 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 86,111,800 |
| Dec 22, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 180,608,400 |
| Dec 19, 2025 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -2.25% | 208,760,700 |
| Dec 18, 2025 | 92.00 | 93.00 | 89.00 | 89.00 | 89.00 | -3.26% | 280,074,100 |
| Dec 17, 2025 | 89.00 | 97.00 | 88.00 | 92.00 | 92.00 | 4.55% | 641,068,700 |
| Dec 16, 2025 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | 1.15% | 107,428,000 |
| Dec 15, 2025 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | -2.25% | 273,545,900 |
| Dec 12, 2025 | 86.00 | 91.00 | 85.00 | 89.00 | 89.00 | 3.49% | 207,597,100 |
| Dec 11, 2025 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.27% | 230,848,600 |
| Dec 10, 2025 | 91.00 | 91.00 | 87.00 | 88.00 | 88.00 | -2.22% | 386,997,900 |
| Dec 9, 2025 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 155,160,100 |
| Dec 8, 2025 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 259,874,000 |
| 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 |