PT Bank Artha Graha Internasional Tbk (IDX:INPC)
Indonesia
· Delayed Price · Currency is IDR 160.00
-2.00 (-1.23%)
At close: Mar 6, 2026
IDX:INPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 162.00 | 163.00 | 158.00 | 160.00 | 160.00 | -1.23% | 2,153,800 |
| Mar 5, 2026 | 155.00 | 165.00 | 155.00 | 162.00 | 162.00 | 4.52% | 5,276,300 |
| Mar 4, 2026 | 167.00 | 167.00 | 153.00 | 155.00 | 155.00 | -7.74% | 12,418,000 |
| Mar 3, 2026 | 167.00 | 171.00 | 166.00 | 168.00 | 168.00 | 0.60% | 7,243,600 |
| Mar 2, 2026 | 170.00 | 173.00 | 165.00 | 167.00 | 167.00 | -6.18% | 14,511,200 |
| Feb 27, 2026 | 178.00 | 181.00 | 174.00 | 178.00 | 178.00 | -2.20% | 9,536,200 |
| Feb 26, 2026 | 187.00 | 188.00 | 177.00 | 182.00 | 182.00 | -2.67% | 9,064,800 |
| Feb 25, 2026 | 185.00 | 191.00 | 182.00 | 187.00 | 187.00 | 0.54% | 6,512,000 |
| Feb 24, 2026 | 192.00 | 193.00 | 186.00 | 186.00 | 186.00 | -1.59% | 9,660,700 |
| Feb 23, 2026 | 189.00 | 192.00 | 188.00 | 189.00 | 189.00 | - | 6,253,300 |
| Feb 20, 2026 | 195.00 | 199.00 | 188.00 | 189.00 | 189.00 | -3.08% | 18,893,800 |
| Feb 19, 2026 | 198.00 | 200.00 | 193.00 | 195.00 | 195.00 | -1.52% | 13,206,700 |
| Feb 18, 2026 | 199.00 | 202.00 | 196.00 | 198.00 | 198.00 | - | 16,206,400 |
| Feb 13, 2026 | 198.00 | 216.00 | 192.00 | 198.00 | 198.00 | -1.00% | 101,250,000 |
| Feb 12, 2026 | 187.00 | 222.00 | 183.00 | 200.00 | 200.00 | 9.29% | 175,853,300 |
| Feb 11, 2026 | 184.00 | 187.00 | 179.00 | 183.00 | 183.00 | 1.10% | 13,223,300 |
| Feb 10, 2026 | 175.00 | 185.00 | 175.00 | 181.00 | 181.00 | 3.43% | 12,825,800 |
| Feb 9, 2026 | 171.00 | 179.00 | 167.00 | 175.00 | 175.00 | 2.94% | 7,510,700 |
| Feb 6, 2026 | 176.00 | 176.00 | 167.00 | 170.00 | 170.00 | -3.41% | 8,998,400 |
| Feb 5, 2026 | 176.00 | 183.00 | 174.00 | 176.00 | 176.00 | - | 15,324,500 |
| Feb 4, 2026 | 180.00 | 182.00 | 170.00 | 176.00 | 176.00 | -2.22% | 11,803,700 |
| Feb 3, 2026 | 163.00 | 183.00 | 163.00 | 180.00 | 180.00 | 10.43% | 15,008,600 |
| Feb 2, 2026 | 182.00 | 182.00 | 160.00 | 163.00 | 163.00 | -9.44% | 17,822,600 |
| Jan 30, 2026 | 183.00 | 186.00 | 176.00 | 180.00 | 180.00 | 2.27% | 24,666,200 |
| Jan 29, 2026 | 172.00 | 210.00 | 148.00 | 176.00 | 176.00 | 2.92% | 131,895,600 |
| Jan 28, 2026 | 192.00 | 195.00 | 170.00 | 171.00 | 171.00 | -12.76% | 43,229,800 |
| Jan 27, 2026 | 197.00 | 200.00 | 191.00 | 196.00 | 196.00 | -0.51% | 15,533,000 |
| Jan 26, 2026 | 210.00 | 212.00 | 196.00 | 197.00 | 197.00 | -4.37% | 21,547,600 |
| Jan 23, 2026 | 206.00 | 214.00 | 197.00 | 206.00 | 206.00 | - | 22,068,300 |
| Jan 22, 2026 | 218.00 | 224.00 | 204.00 | 206.00 | 206.00 | -4.63% | 26,751,300 |
| Jan 21, 2026 | 222.00 | 228.00 | 210.00 | 216.00 | 216.00 | -1.82% | 35,244,300 |
| Jan 20, 2026 | 246.00 | 254.00 | 220.00 | 220.00 | 220.00 | -5.98% | 94,538,000 |
| Jan 19, 2026 | 214.00 | 240.00 | 187.00 | 234.00 | 234.00 | 8.33% | 94,426,100 |
| Jan 15, 2026 | 230.00 | 230.00 | 214.00 | 216.00 | 216.00 | -4.42% | 54,851,900 |
| Jan 14, 2026 | 220.00 | 240.00 | 212.00 | 226.00 | 226.00 | 4.63% | 52,023,300 |
| Jan 13, 2026 | 224.00 | 258.00 | 214.00 | 216.00 | 216.00 | -3.57% | 189,055,000 |
| Jan 12, 2026 | 254.00 | 260.00 | 216.00 | 224.00 | 224.00 | -11.11% | 123,997,700 |
| Jan 9, 2026 | 264.00 | 270.00 | 234.00 | 252.00 | 252.00 | -4.55% | 212,179,400 |
| Jan 8, 2026 | 306.00 | 318.00 | 262.00 | 264.00 | 264.00 | -13.73% | 493,972,800 |
| Jan 7, 2026 | 300.00 | 306.00 | 254.00 | 306.00 | 306.00 | 24.39% | 221,943,400 |
| Jan 6, 2026 | 246.00 | 246.00 | 222.00 | 246.00 | 246.00 | 34.43% | 316,136,800 |
| Jan 5, 2026 | 155.00 | 185.00 | 155.00 | 183.00 | 183.00 | 19.61% | 301,446,300 |
| Jan 2, 2026 | 148.00 | 155.00 | 145.00 | 153.00 | 153.00 | 4.79% | 20,971,600 |
| Dec 30, 2025 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | -0.68% | 6,236,500 |
| Dec 29, 2025 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 3.52% | 2,924,700 |
| Dec 24, 2025 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | -0.70% | 2,328,000 |
| Dec 23, 2025 | 148.00 | 148.00 | 137.00 | 143.00 | 143.00 | -3.38% | 26,213,200 |
| Dec 22, 2025 | 150.00 | 150.00 | 146.00 | 148.00 | 148.00 | - | 7,697,100 |
| Dec 19, 2025 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.33% | 5,299,600 |
| Dec 18, 2025 | 150.00 | 152.00 | 148.00 | 150.00 | 150.00 | - | 5,757,100 |
| Dec 17, 2025 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | -0.66% | 12,193,600 |
| Dec 16, 2025 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | -0.66% | 2,939,200 |
| Dec 15, 2025 | 152.00 | 156.00 | 151.00 | 152.00 | 152.00 | 0.66% | 4,097,600 |
| Dec 12, 2025 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | - | 6,951,000 |
| Dec 11, 2025 | 153.00 | 157.00 | 150.00 | 151.00 | 151.00 | -1.31% | 12,598,500 |
| Dec 10, 2025 | 158.00 | 159.00 | 153.00 | 153.00 | 153.00 | -3.16% | 13,942,000 |
| Dec 9, 2025 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | -0.63% | 7,409,700 |
| Dec 8, 2025 | 157.00 | 160.00 | 157.00 | 159.00 | 159.00 | 0.63% | 4,197,400 |
| Dec 5, 2025 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | -1.25% | 5,510,100 |
| Dec 4, 2025 | 162.00 | 163.00 | 158.00 | 160.00 | 160.00 | -0.62% | 11,467,800 |
| Dec 3, 2025 | 159.00 | 164.00 | 159.00 | 161.00 | 161.00 | 1.26% | 15,300,400 |
| Dec 2, 2025 | 156.00 | 162.00 | 156.00 | 159.00 | 159.00 | 1.92% | 14,628,200 |
| Dec 1, 2025 | 156.00 | 159.00 | 155.00 | 156.00 | 156.00 | - | 13,569,700 |
| Nov 28, 2025 | 160.00 | 163.00 | 155.00 | 156.00 | 156.00 | -2.50% | 18,475,000 |
| Nov 27, 2025 | 157.00 | 168.00 | 155.00 | 160.00 | 160.00 | 2.56% | 98,020,400 |
| Nov 26, 2025 | 152.00 | 160.00 | 151.00 | 156.00 | 156.00 | 2.63% | 35,455,400 |
| Nov 25, 2025 | 151.00 | 154.00 | 151.00 | 152.00 | 152.00 | -1.30% | 3,383,300 |
| Nov 24, 2025 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 1.99% | 5,920,200 |
| Nov 21, 2025 | 153.00 | 155.00 | 151.00 | 151.00 | 151.00 | - | 2,150,300 |
| Nov 20, 2025 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | - | 3,774,300 |
| Nov 19, 2025 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.31% | 2,685,100 |
| Nov 18, 2025 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | -0.65% | 3,751,600 |
| Nov 17, 2025 | 153.00 | 157.00 | 152.00 | 154.00 | 154.00 | 1.32% | 11,659,000 |
| Nov 14, 2025 | 152.00 | 160.00 | 151.00 | 152.00 | 152.00 | - | 14,057,700 |
| Nov 13, 2025 | 154.00 | 159.00 | 152.00 | 152.00 | 152.00 | -1.30% | 7,375,800 |
| Nov 12, 2025 | 157.00 | 157.00 | 153.00 | 154.00 | 154.00 | -1.28% | 8,085,300 |
| Nov 11, 2025 | 157.00 | 158.00 | 153.00 | 156.00 | 156.00 | - | 6,373,500 |
| Nov 10, 2025 | 160.00 | 161.00 | 154.00 | 156.00 | 156.00 | -1.27% | 10,264,800 |
| Nov 7, 2025 | 154.00 | 160.00 | 154.00 | 158.00 | 158.00 | 3.95% | 17,856,800 |
| Nov 6, 2025 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | 0.66% | 3,812,500 |
| Nov 5, 2025 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | - | 3,123,600 |
| Nov 4, 2025 | 154.00 | 155.00 | 150.00 | 151.00 | 151.00 | -1.31% | 5,467,200 |
| Nov 3, 2025 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 0.66% | 6,481,000 |
| Oct 31, 2025 | 156.00 | 157.00 | 152.00 | 152.00 | 152.00 | -1.94% | 6,531,200 |
| Oct 30, 2025 | 155.00 | 159.00 | 153.00 | 155.00 | 155.00 | - | 29,080,700 |
| Oct 29, 2025 | 154.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1.97% | 3,475,100 |
| Oct 28, 2025 | 153.00 | 155.00 | 152.00 | 152.00 | 152.00 | - | 5,069,400 |
| Oct 27, 2025 | 154.00 | 155.00 | 148.00 | 152.00 | 152.00 | -1.30% | 11,165,200 |
| Oct 24, 2025 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | -0.65% | 2,903,700 |
| Oct 23, 2025 | 153.00 | 158.00 | 152.00 | 155.00 | 155.00 | 1.31% | 8,501,400 |
| Oct 22, 2025 | 155.00 | 157.00 | 151.00 | 153.00 | 153.00 | 0.66% | 9,055,400 |
| Oct 21, 2025 | 152.00 | 155.00 | 150.00 | 152.00 | 152.00 | 0.66% | 10,086,300 |
| Oct 20, 2025 | 146.00 | 154.00 | 145.00 | 151.00 | 151.00 | 4.14% | 7,541,200 |
| Oct 17, 2025 | 147.00 | 153.00 | 145.00 | 145.00 | 145.00 | -2.03% | 8,197,400 |
| Oct 16, 2025 | 147.00 | 150.00 | 147.00 | 148.00 | 148.00 | 0.68% | 3,007,200 |
| Oct 15, 2025 | 151.00 | 152.00 | 145.00 | 147.00 | 147.00 | -2.65% | 8,812,300 |
| Oct 14, 2025 | 153.00 | 155.00 | 150.00 | 151.00 | 151.00 | -1.31% | 11,133,200 |
| Oct 13, 2025 | 152.00 | 156.00 | 151.00 | 153.00 | 153.00 | -1.29% | 10,862,200 |
| Oct 10, 2025 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | -2.52% | 8,141,600 |
| Oct 9, 2025 | 158.00 | 161.00 | 152.00 | 159.00 | 159.00 | 2.58% | 22,936,000 |