PT Bank Artha Graha Internasional Tbk (IDX:INPC)
Indonesia
· Delayed Price · Currency is IDR 158.00
-2.00 (-1.25%)
At close: Dec 5, 2025
IDX:INPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 160.00 | 161.00 | 158.00 | 159.00 | - | -0.63% | 3,147,100 |
| 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 |
| Oct 8, 2025 | 158.00 | 158.00 | 150.00 | 155.00 | 155.00 | -1.27% | 29,808,200 |
| Oct 7, 2025 | 161.00 | 162.00 | 157.00 | 157.00 | 157.00 | -1.88% | 12,644,300 |
| Oct 6, 2025 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | -0.62% | 12,447,600 |
| Oct 3, 2025 | 164.00 | 165.00 | 161.00 | 161.00 | 161.00 | -1.23% | 9,279,200 |
| Oct 2, 2025 | 162.00 | 172.00 | 162.00 | 163.00 | 163.00 | 1.24% | 29,885,800 |
| Oct 1, 2025 | 162.00 | 169.00 | 161.00 | 161.00 | 161.00 | -0.62% | 17,196,300 |
| Sep 30, 2025 | 164.00 | 168.00 | 162.00 | 162.00 | 162.00 | -0.61% | 13,980,400 |
| Sep 29, 2025 | 161.00 | 165.00 | 161.00 | 163.00 | 163.00 | 1.24% | 12,981,800 |
| Sep 26, 2025 | 160.00 | 163.00 | 158.00 | 161.00 | 161.00 | 0.63% | 11,771,700 |
| Sep 25, 2025 | 161.00 | 161.00 | 157.00 | 160.00 | 160.00 | -0.62% | 17,529,600 |
| Sep 24, 2025 | 162.00 | 165.00 | 158.00 | 161.00 | 161.00 | - | 24,106,300 |
| Sep 23, 2025 | 169.00 | 169.00 | 158.00 | 161.00 | 161.00 | -3.59% | 67,939,500 |
| Sep 22, 2025 | 168.00 | 168.00 | 164.00 | 167.00 | 167.00 | -0.60% | 10,416,300 |
| Sep 19, 2025 | 171.00 | 173.00 | 165.00 | 168.00 | 168.00 | -1.75% | 9,820,500 |
| Sep 18, 2025 | 175.00 | 176.00 | 170.00 | 171.00 | 171.00 | -1.72% | 20,747,400 |
| Sep 17, 2025 | 170.00 | 176.00 | 168.00 | 174.00 | 174.00 | 2.96% | 27,087,900 |
| Sep 16, 2025 | 172.00 | 176.00 | 167.00 | 169.00 | 169.00 | -0.59% | 10,190,000 |
| Sep 15, 2025 | 171.00 | 175.00 | 169.00 | 170.00 | 170.00 | - | 12,406,400 |
| Sep 12, 2025 | 169.00 | 174.00 | 168.00 | 170.00 | 170.00 | 1.19% | 15,216,900 |
| Sep 11, 2025 | 169.00 | 174.00 | 166.00 | 168.00 | 168.00 | -0.59% | 15,404,500 |
| Sep 10, 2025 | 165.00 | 171.00 | 164.00 | 169.00 | 169.00 | 3.68% | 21,153,700 |
| Sep 9, 2025 | 162.00 | 165.00 | 158.00 | 163.00 | 163.00 | 0.62% | 18,130,300 |
| Sep 8, 2025 | 170.00 | 173.00 | 162.00 | 162.00 | 162.00 | -4.14% | 21,047,300 |
| Sep 4, 2025 | 175.00 | 175.00 | 165.00 | 169.00 | 169.00 | -2.31% | 18,605,000 |
| Sep 3, 2025 | 180.00 | 184.00 | 169.00 | 173.00 | 173.00 | 2.98% | 51,072,700 |
| Sep 2, 2025 | 165.00 | 174.00 | 165.00 | 168.00 | 168.00 | 3.07% | 27,320,800 |
| Sep 1, 2025 | 170.00 | 175.00 | 160.00 | 163.00 | 163.00 | -7.91% | 79,196,900 |
| Aug 29, 2025 | 187.00 | 187.00 | 170.00 | 177.00 | 177.00 | -5.85% | 32,707,000 |
| Aug 28, 2025 | 190.00 | 193.00 | 185.00 | 188.00 | 188.00 | 0.53% | 20,670,800 |
| Aug 27, 2025 | 184.00 | 191.00 | 178.00 | 187.00 | 187.00 | 1.63% | 36,607,400 |
| Aug 26, 2025 | 202.00 | 202.00 | 183.00 | 184.00 | 184.00 | -8.00% | 79,390,700 |
| Aug 25, 2025 | 192.00 | 208.00 | 182.00 | 200.00 | 200.00 | 5.82% | 207,919,700 |
| Aug 22, 2025 | 169.00 | 193.00 | 169.00 | 189.00 | 189.00 | 11.18% | 145,217,700 |
| Aug 21, 2025 | 175.00 | 178.00 | 165.00 | 170.00 | 170.00 | -1.73% | 36,528,400 |
| Aug 20, 2025 | 157.00 | 184.00 | 155.00 | 173.00 | 173.00 | 10.90% | 153,050,600 |
| Aug 19, 2025 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | 1.96% | 7,775,300 |
| Aug 15, 2025 | 157.00 | 160.00 | 153.00 | 153.00 | 153.00 | -3.16% | 16,198,400 |
| Aug 14, 2025 | 157.00 | 166.00 | 155.00 | 158.00 | 158.00 | 0.64% | 55,602,200 |
| Aug 13, 2025 | 162.00 | 162.00 | 155.00 | 157.00 | 157.00 | -1.88% | 19,706,700 |
| Aug 12, 2025 | 157.00 | 170.00 | 156.00 | 160.00 | 160.00 | 2.56% | 97,175,000 |
| Aug 11, 2025 | 151.00 | 157.00 | 151.00 | 156.00 | 156.00 | 3.31% | 11,032,600 |
| Aug 8, 2025 | 153.00 | 154.00 | 150.00 | 151.00 | 151.00 | -1.31% | 9,463,300 |
| Aug 7, 2025 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | -0.65% | 10,366,400 |
| Aug 6, 2025 | 158.00 | 158.00 | 153.00 | 154.00 | 154.00 | -1.91% | 21,600,600 |
| Aug 5, 2025 | 155.00 | 158.00 | 152.00 | 157.00 | 157.00 | 1.95% | 9,307,200 |
| Aug 4, 2025 | 158.00 | 159.00 | 154.00 | 154.00 | 154.00 | -2.53% | 10,665,200 |
| Aug 1, 2025 | 156.00 | 160.00 | 154.00 | 158.00 | 158.00 | 1.94% | 6,776,900 |
| Jul 31, 2025 | 158.00 | 160.00 | 155.00 | 155.00 | 155.00 | -1.90% | 6,095,300 |
| Jul 30, 2025 | 158.00 | 167.00 | 155.00 | 158.00 | 158.00 | 0.64% | 33,802,500 |
| Jul 29, 2025 | 158.00 | 161.00 | 155.00 | 157.00 | 157.00 | -0.63% | 10,114,200 |
| Jul 28, 2025 | 157.00 | 161.00 | 155.00 | 158.00 | 158.00 | 0.64% | 14,696,300 |
| Jul 25, 2025 | 165.00 | 165.00 | 155.00 | 157.00 | 157.00 | -4.85% | 21,809,200 |
| Jul 24, 2025 | 182.00 | 182.00 | 162.00 | 165.00 | 165.00 | -7.82% | 79,126,400 |
| Jul 23, 2025 | 156.00 | 180.00 | 155.00 | 179.00 | 179.00 | 14.74% | 101,877,700 |
| Jul 22, 2025 | 160.00 | 162.00 | 155.00 | 156.00 | 156.00 | -2.50% | 10,743,000 |
| Jul 21, 2025 | 154.00 | 163.00 | 150.00 | 160.00 | 160.00 | 3.23% | 23,043,300 |
| Jul 18, 2025 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | - | 4,813,300 |
| Jul 17, 2025 | 157.00 | 158.00 | 154.00 | 155.00 | 155.00 | -1.27% | 4,760,300 |