Astrindo Nusantara Infrasruktur Tbk PT (BIPI)

BIPI
🏛️ Indonesien →
102.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 50.00 51.00 50.00 50.00 932.9M
2021-12-29 50.00 51.00 50.00 50.00 843.6M
2021-12-28 50.00 51.00 50.00 50.00 1,174.2M
2021-12-27 50.00 51.00 50.00 50.00 861.0M
2021-12-24 51.00 51.00 50.00 50.00 1,067.4M
2021-12-23 50.00 51.00 50.00 50.00 728.4M
2021-12-22 50.00 51.00 50.00 50.00 940.7M
2021-12-21 50.00 51.00 50.00 50.00 802.5M
2021-12-20 50.00 51.00 50.00 50.00 955.7M
2021-12-17 50.00 51.00 50.00 50.00 978.6M
2021-12-16 50.00 51.00 50.00 50.00 917.5M
2021-12-15 50.00 51.00 50.00 50.00 801.8M
2021-12-14 50.00 51.00 50.00 50.00 953.1M
2021-12-13 50.00 51.00 50.00 50.00 771.0M
2021-12-10 50.00 51.00 50.00 50.00 868.3M
2021-12-09 50.00 51.00 50.00 50.00 824.8M
2021-12-08 50.00 51.00 50.00 50.00 552.5M
2021-12-07 50.00 50.00 50.00 50.00 538.2M
2021-12-06 50.00 51.00 50.00 50.00 563.1M
2021-12-03 50.00 51.00 50.00 50.00 588.8M
2021-12-02 50.00 51.00 50.00 50.00 624.0M
2021-12-01 51.00 51.00 50.00 50.00 497.7M
2021-11-30 51.00 52.00 50.00 51.00 653.7M
2021-11-29 50.00 52.00 50.00 51.00 675.5M
2021-11-26 51.00 52.00 50.00 50.00 673.9M
2021-11-25 51.00 53.00 50.00 51.00 737.0M
2021-11-24 52.00 54.00 50.00 51.00 714.5M
2021-11-23 53.00 54.00 52.00 52.00 622.2M
2021-11-22 54.00 55.00 52.00 52.00 655.6M
2021-11-19 53.00 54.00 52.00 53.00 637.5M
2021-11-18 52.00 54.00 52.00 53.00 672.1M
2021-11-17 54.00 56.00 52.00 52.00 682.2M
2021-11-16 54.00 57.00 54.00 54.00 756.1M
2021-11-15 52.00 57.00 52.00 54.00 939.9M
2021-11-12 54.00 54.00 52.00 52.00 617.0M
2021-11-11 51.00 57.00 50.00 54.00 1,042.4M
2021-11-10 51.00 52.00 50.00 51.00 366.3M
2021-11-09 51.00 52.00 50.00 51.00 466.5M
2021-11-08 51.00 52.00 50.00 51.00 331.2M
2021-11-05 51.00 52.00 50.00 51.00 430.7M
2021-11-04 51.00 52.00 50.00 51.00 372.8M
2021-11-03 50.00 52.00 50.00 51.00 488.8M
2021-11-02 50.00 51.00 50.00 50.00 311.2M
2021-11-01 51.00 51.00 50.00 50.00 432.2M
2021-10-29 50.00 51.00 50.00 50.00 372.6M
2021-10-28 50.00 52.00 50.00 50.00 312.5M
2021-10-27 51.00 52.00 50.00 50.00 219.6M
2021-10-26 51.00 52.00 50.00 51.00 426.4M
2021-10-25 51.00 52.00 50.00 51.00 416.0M
2021-10-22 52.00 52.00 50.00 51.00 466.7M
2021-10-21 52.00 55.00 50.00 51.00 655.4M
2021-10-19 54.00 55.00 52.00 53.00 881.3M
2021-10-18 50.00 56.00 50.00 54.00 1,105.2M
2021-10-15 50.00 51.00 50.00 50.00 552.5M
2021-10-14 50.00 51.00 50.00 50.00 251.9M
2021-10-13 50.00 51.00 50.00 50.00 266.7M
2021-10-12 50.00 51.00 50.00 50.00 302.9M
2021-10-11 50.00 51.00 50.00 50.00 294.0M
2021-10-08 50.00 51.00 50.00 50.00 403.9M
2021-10-07 50.00 51.00 50.00 50.00 340.8M
2021-10-06 50.00 51.00 50.00 50.00 292.1M
2021-10-05 51.00 52.00 50.00 50.00 425.3M
2021-10-04 50.00 52.00 50.00 51.00 327.4M
2021-10-01 50.00 51.00 50.00 50.00 228.8M
2021-09-30 50.00 51.00 50.00 50.00 310.1M
2021-09-29 50.00 53.00 50.00 50.00 285.8M
2021-09-28 50.00 50.00 50.00 50.00 5.0M
2021-09-27 50.00 50.00 50.00 50.00 0.5M
2021-09-24 50.00 50.00 50.00 50.00 0.2M
2021-09-23 50.00 50.00 50.00 50.00 0.2M
2021-09-22 50.00 50.00 50.00 50.00 1.9M
2021-09-21 50.00 50.00 50.00 50.00 1.3M
2021-09-20 50.00 50.00 50.00 50.00 0.8M
2021-09-17 50.00 50.00 50.00 50.00 3.4M
2021-09-16 50.00 50.00 50.00 50.00 0.4M
2021-09-15 50.00 50.00 50.00 50.00 0.3M
2021-09-14 50.00 50.00 50.00 50.00 0.2M
2021-09-13 50.00 50.00 50.00 50.00 0.0M
2021-09-10 50.00 50.00 50.00 50.00 0.3M
2021-09-09 50.00 50.00 50.00 50.00 0.2M
2021-09-08 50.00 50.00 50.00 50.00 0.5M
2021-09-07 50.00 50.00 50.00 50.00 0.0M
2021-09-06 50.00 50.00 50.00 50.00 0.0M
2021-09-03 50.00 50.00 50.00 50.00 0.0M
2021-09-02 50.00 50.00 50.00 50.00 0.0M
2021-09-01 50.00 50.00 50.00 50.00 0.4M
2021-08-31 50.00 50.00 50.00 50.00 0.1M
2021-08-30 50.00 50.00 50.00 50.00 0.1M
2021-08-27 50.00 50.00 50.00 50.00 0.0M
2021-08-26 50.00 50.00 50.00 50.00 0.0M
2021-08-25 50.00 50.00 50.00 50.00 0.0M
2021-08-24 50.00 50.00 50.00 50.00 0.0M
2021-08-23 50.00 50.00 50.00 50.00 0.2M
2021-08-20 50.00 50.00 50.00 50.00 0.1M
2021-08-19 50.00 50.00 50.00 50.00 0.2M
2021-08-18 50.00 50.00 50.00 50.00 0.2M
2021-08-16 50.00 50.00 50.00 50.00 0.1M
2021-08-13 50.00 50.00 50.00 50.00 0.2M
2021-08-12 50.00 50.00 50.00 50.00 0.0M
2021-08-10 50.00 50.00 50.00 50.00 0.0M
2021-08-09 50.00 50.00 50.00 50.00 0.6M
2021-08-06 50.00 50.00 50.00 50.00 0.0M
2021-08-05 50.00 50.00 50.00 50.00 0.0M
2021-08-04 50.00 50.00 50.00 50.00 0.1M
2021-08-03 50.00 50.00 50.00 50.00 0.0M
2021-08-02 50.00 50.00 50.00 50.00 0.0M
2021-07-30 50.00 50.00 50.00 50.00 0.1M
2021-07-29 50.00 50.00 50.00 50.00 0.0M
2021-07-28 50.00 50.00 50.00 50.00 0.1M
2021-07-27 50.00 50.00 50.00 50.00 0.0M
2021-07-26 50.00 50.00 50.00 50.00 0.1M
2021-07-23 50.00 50.00 50.00 50.00 0.0M
2021-07-22 50.00 50.00 50.00 50.00 0.0M
2021-07-21 50.00 50.00 50.00 50.00 0.0M
2021-07-19 50.00 50.00 50.00 50.00 0.4M
2021-07-16 50.00 50.00 50.00 50.00 0.0M
2021-07-15 50.00 50.00 50.00 50.00 0.1M
2021-07-14 50.00 50.00 50.00 50.00 0.0M
2021-07-13 50.00 50.00 50.00 50.00 0.0M
2021-07-12 50.00 50.00 50.00 50.00 0.0M
2021-07-09 50.00 50.00 50.00 50.00 0.0M
2021-07-08 50.00 50.00 50.00 50.00 0.9M
2021-07-07 50.00 50.00 50.00 50.00 0.1M
2021-07-06 50.00 50.00 50.00 50.00 0.0M
2021-07-05 50.00 50.00 50.00 50.00 0.0M
2021-07-02 50.00 50.00 50.00 50.00 0.0M
2021-07-01 50.00 50.00 50.00 50.00 0.2M
2021-06-30 50.00 50.00 50.00 50.00 0.1M
2021-06-29 50.00 50.00 50.00 50.00 0.0M
2021-06-28 50.00 50.00 50.00 50.00 0.0M
2021-06-25 50.00 50.00 50.00 50.00 0.0M
2021-06-24 50.00 50.00 50.00 50.00 0.1M
2021-06-23 50.00 50.00 50.00 50.00 0.0M
2021-06-22 50.00 50.00 50.00 50.00 0.0M
2021-06-21 50.00 50.00 50.00 50.00 0.0M
2021-06-18 50.00 50.00 50.00 50.00 0.1M
2021-06-17 50.00 50.00 50.00 50.00 0.0M
2021-06-16 50.00 50.00 50.00 50.00 0.0M
2021-06-15 50.00 50.00 50.00 50.00 0.1M
2021-06-14 50.00 50.00 50.00 50.00 0.0M
2021-06-11 50.00 50.00 50.00 50.00 0.3M
2021-06-10 50.00 50.00 50.00 50.00 1.2M
2021-06-09 50.00 50.00 50.00 50.00 0.0M
2021-06-08 50.00 50.00 50.00 50.00 0.0M
2021-06-07 50.00 50.00 50.00 50.00 0.0M
2021-06-04 50.00 50.00 50.00 50.00 0.0M
2021-06-03 50.00 50.00 50.00 50.00 0.0M
2021-06-02 50.00 50.00 50.00 50.00 0.0M
2021-05-31 50.00 50.00 50.00 50.00 0.1M
2021-05-28 50.00 50.00 50.00 50.00 0.4M
2021-05-27 50.00 50.00 50.00 50.00 0.0M
2021-05-25 50.00 50.00 50.00 50.00 0.0M
2021-05-24 50.00 50.00 50.00 50.00 0.0M
2021-05-21 50.00 50.00 50.00 50.00 0.0M
2021-05-20 50.00 50.00 50.00 50.00 0.0M
2021-05-19 50.00 50.00 50.00 50.00 0.0M
2021-05-18 50.00 50.00 50.00 50.00 0.0M
2021-05-17 50.00 50.00 50.00 50.00 0.1M
2021-05-11 50.00 50.00 50.00 50.00 2.1M
2021-05-10 50.00 50.00 50.00 50.00 0.1M
2021-05-07 50.00 50.00 50.00 50.00 0.1M
2021-05-06 50.00 50.00 50.00 50.00 0.0M
2021-05-05 50.00 50.00 50.00 50.00 0.0M
2021-05-04 50.00 50.00 50.00 50.00 0.1M
2021-05-03 50.00 50.00 50.00 50.00 0.1M
2021-04-30 50.00 50.00 50.00 50.00 0.0M
2021-04-29 50.00 50.00 50.00 50.00 0.2M
2021-04-28 50.00 50.00 50.00 50.00 0.0M
2021-04-27 50.00 50.00 50.00 50.00 2.4M
2021-04-26 50.00 50.00 50.00 50.00 0.0M
2021-04-23 50.00 50.00 50.00 50.00 0.0M
2021-04-22 50.00 50.00 50.00 50.00 0.0M
2021-04-21 50.00 50.00 50.00 50.00 0.3M
2021-04-20 50.00 50.00 50.00 50.00 0.0M
2021-04-19 50.00 50.00 50.00 50.00 0.4M
2021-04-16 50.00 50.00 50.00 50.00 0.0M
2021-04-15 50.00 50.00 50.00 50.00 0.0M
2021-04-14 50.00 50.00 50.00 50.00 0.5M
2021-04-13 50.00 50.00 50.00 50.00 0.2M
2021-04-12 50.00 50.00 50.00 50.00 0.1M
2021-04-09 50.00 50.00 50.00 50.00 0.1M
2021-04-08 50.00 50.00 50.00 50.00 0.1M
2021-04-07 50.00 50.00 50.00 50.00 0.0M
2021-04-06 50.00 50.00 50.00 50.00 0.0M
2021-04-05 50.00 50.00 50.00 50.00 0.1M
2021-04-01 50.00 50.00 50.00 50.00 2.5M
2021-03-31 50.00 50.00 50.00 50.00 0.0M
2021-03-30 50.00 50.00 50.00 50.00 0.2M
2021-03-29 50.00 50.00 50.00 50.00 0.0M
2021-03-26 50.00 50.00 50.00 50.00 0.0M
2021-03-25 50.00 50.00 50.00 50.00 0.0M
2021-03-24 50.00 50.00 50.00 50.00 0.0M
2021-03-23 50.00 50.00 50.00 50.00 0.2M
2021-03-22 50.00 50.00 50.00 50.00 0.8M
2021-03-19 50.00 50.00 50.00 50.00 0.1M
2021-03-18 50.00 50.00 50.00 50.00 0.5M
2021-03-17 50.00 50.00 50.00 50.00 0.2M
2021-03-16 50.00 50.00 50.00 50.00 0.5M
2021-03-15 50.00 50.00 50.00 50.00 0.2M
2021-03-12 50.00 50.00 50.00 50.00 2.2M
2021-03-10 50.00 50.00 50.00 50.00 2.6M
2021-03-09 50.00 50.00 50.00 50.00 0.2M
2021-03-08 50.00 50.00 50.00 50.00 0.3M
2021-03-05 50.00 50.00 50.00 50.00 1.1M
2021-03-04 50.00 50.00 50.00 50.00 0.4M
2021-03-03 50.00 50.00 50.00 50.00 3.2M
2021-03-02 50.00 50.00 50.00 50.00 0.9M
2021-03-01 50.00 50.00 50.00 50.00 0.2M
2021-02-26 50.00 50.00 50.00 50.00 0.1M
2021-02-25 50.00 50.00 50.00 50.00 1.5M
2021-02-24 50.00 50.00 50.00 50.00 0.4M
2021-02-23 50.00 50.00 50.00 50.00 0.5M
2021-02-22 50.00 50.00 50.00 50.00 0.3M
2021-02-19 50.00 50.00 50.00 50.00 0.5M
2021-02-18 50.00 50.00 50.00 50.00 0.3M
2021-02-17 50.00 50.00 50.00 50.00 0.0M
2021-02-16 50.00 50.00 50.00 50.00 0.2M
2021-02-15 50.00 50.00 50.00 50.00 1.9M
2021-02-11 50.00 50.00 50.00 50.00 0.4M
2021-02-10 50.00 50.00 50.00 50.00 0.0M
2021-02-09 50.00 50.00 50.00 50.00 0.2M
2021-02-08 50.00 50.00 50.00 50.00 0.4M
2021-02-05 50.00 50.00 50.00 50.00 0.6M
2021-02-04 50.00 50.00 50.00 50.00 0.0M
2021-02-03 50.00 50.00 50.00 50.00 0.6M
2021-02-02 50.00 50.00 50.00 50.00 0.4M
2021-02-01 50.00 50.00 50.00 50.00 0.1M
2021-01-29 50.00 50.00 50.00 50.00 0.1M
2021-01-28 50.00 50.00 50.00 50.00 0.0M
2021-01-27 50.00 50.00 50.00 50.00 0.1M
2021-01-26 50.00 50.00 50.00 50.00 1.0M
2021-01-25 50.00 50.00 50.00 50.00 0.2M
2021-01-22 50.00 50.00 50.00 50.00 0.6M
2021-01-21 50.00 50.00 50.00 50.00 0.4M
2021-01-20 50.00 50.00 50.00 50.00 2.3M
2021-01-19 51.00 51.00 50.00 50.00 13.0M
2021-01-18 50.00 52.00 50.00 50.00 209.0M
2021-01-15 50.00 51.00 50.00 50.00 56.2M
2021-01-14 50.00 51.00 50.00 50.00 149.6M
2021-01-13 50.00 52.00 50.00 50.00 192.9M
2021-01-12 50.00 50.00 50.00 50.00 0.5M
2021-01-11 50.00 50.00 50.00 50.00 0.4M
2021-01-08 50.00 50.00 50.00 50.00 0.6M
2021-01-07 50.00 50.00 50.00 50.00 0.4M
2021-01-06 50.00 50.00 50.00 50.00 2.3M
2021-01-05 50.00 50.00 50.00 50.00 5.3M
2021-01-04 50.00 50.00 50.00 50.00 0.2M