UK markets closed

PT Benakat Integra Tbk (BIPI.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
65.000.00 (0.00%)
At close: 04:11PM WIB
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202465.0066.0063.0065.0065.00102,134,100
13 Jun 202463.0065.0063.0065.0065.0090,235,700
12 Jun 202463.0068.0063.0064.0064.0094,101,500
11 Jun 202465.0066.0062.0066.0066.0078,271,500
10 Jun 202466.0066.0060.0064.0064.0081,726,400
07 Jun 202465.0066.0063.0066.0066.0079,429,100
06 Jun 202467.0067.0064.0066.0066.00202,676,900
05 Jun 202468.0068.0063.0068.0068.00280,404,800
04 Jun 202474.0074.0062.0068.0068.00406,458,100
03 Jun 202470.0070.0060.0069.0069.00732,003,200
31 May 202479.0080.0062.0062.0062.00851,461,900
30 May 202477.0080.0077.0079.0079.00434,972,300
29 May 202479.0081.0077.0078.0078.00183,063,300
28 May 202480.0081.0077.0079.0079.00185,070,000
27 May 202479.0081.0074.0079.0079.00205,117,800
22 May 202463.0081.0061.0079.0079.00363,896,200
21 May 202482.0083.0061.0061.0061.00213,509,600
20 May 202480.0082.0078.0081.0081.00189,278,100
17 May 202481.0081.0079.0079.0079.00135,193,300
16 May 202481.0082.0079.0080.0080.00339,820,500
15 May 202483.0083.0079.0080.0080.00489,892,300
14 May 202482.0084.0081.0082.0082.00294,297,200
13 May 202485.0085.0081.0082.0082.00357,841,600
08 May 202488.0089.0082.0083.0083.00210,975,700
07 May 202487.0088.0084.0087.0087.00493,878,700
06 May 202484.0086.0083.0084.0084.00473,747,200
03 May 202485.0087.0083.0084.0084.00341,997,800
02 May 202492.0092.0084.0084.0084.00453,612,600
30 Apr 202487.0090.0085.0090.0090.00250,249,800
29 Apr 202480.0087.0079.0087.0087.00194,441,800
26 Apr 202479.0081.0079.0080.0080.0097,822,600
25 Apr 202482.0082.0077.0080.0080.00121,119,300
24 Apr 202482.0084.0080.0081.0081.0051,499,600
23 Apr 202478.0085.0078.0081.0081.0060,251,600
22 Apr 202481.0082.0078.0078.0078.0091,914,500
19 Apr 202481.0082.0080.0080.0080.0076,548,800
18 Apr 202488.0088.0081.0081.0081.00155,167,400
17 Apr 202484.0087.0080.0085.0085.00195,076,700
16 Apr 202482.0083.0079.0082.0082.0078,733,600
05 Apr 202483.0084.0080.0081.0081.00230,210,800
04 Apr 202482.0086.0081.0083.0083.00201,009,300
03 Apr 202485.0087.0083.0083.0083.00160,680,800
02 Apr 202476.0084.0073.0084.0084.0062,073,800
01 Apr 202481.0089.0059.0076.0076.0046,719,500
28 Mar 202482.0082.0082.0082.0082.00-
27 Mar 202482.0082.0082.0082.0082.00-
26 Mar 202482.0082.0082.0082.0082.00-
25 Mar 202482.0082.0082.0082.0082.00-
22 Mar 202482.0082.0082.0082.0082.00-
21 Mar 202482.0082.0082.0082.0082.00-
20 Mar 202482.0082.0082.0082.0082.00-
19 Mar 202482.0082.0082.0082.0082.00-
18 Mar 202482.0082.0082.0082.0082.00-
15 Mar 202482.0082.0082.0082.0082.00-
14 Mar 202482.0082.0082.0082.0082.00-
13 Mar 202482.0082.0082.0082.0082.00-
08 Mar 202482.0082.0082.0082.0082.00-
07 Mar 202482.0082.0082.0082.0082.00-
06 Mar 202482.0082.0082.0082.0082.00-
05 Mar 202482.0082.0082.0082.0082.00-
04 Mar 202482.0082.0082.0082.0082.00-
01 Mar 202482.0082.0082.0082.0082.00-
29 Feb 202479.0082.0073.0082.0082.00150,361,200
28 Feb 202485.0085.0070.0080.0080.00192,721,600
27 Feb 202489.0090.0076.0088.0088.00484,725,500
26 Feb 202494.0095.0092.0093.0093.00312,942,300
23 Feb 202495.0096.0092.0094.0094.00332,862,600
22 Feb 202492.0097.0092.0095.0095.00448,569,800
21 Feb 202494.0094.0092.0093.0093.00319,805,600
20 Feb 202492.0096.0092.0094.0094.00278,668,700
19 Feb 202492.0094.0090.0094.0094.00348,894,300
16 Feb 202491.0092.0085.0092.0092.00206,691,100
15 Feb 202493.0094.0090.0091.0091.00144,167,000
13 Feb 202493.0094.0092.0093.0093.00282,597,000
12 Feb 202498.0098.0093.0093.0093.00203,547,000
07 Feb 202494.0097.0093.0095.0095.00348,098,100
06 Feb 202493.0095.0091.0094.0094.00245,193,100
05 Feb 202492.0094.0090.0093.0093.00224,597,700
02 Feb 202487.0092.0085.0092.0092.00202,954,300
01 Feb 202492.0092.0084.0087.0087.00337,817,400
31 Jan 202493.0093.0089.0092.0092.00216,586,400
30 Jan 202492.0094.0091.0092.0092.00234,293,700
29 Jan 202493.0095.0092.0092.0092.00184,247,700
26 Jan 202494.0096.0092.0093.0093.00262,318,700
25 Jan 202495.0095.0092.0094.0094.00204,422,600
24 Jan 202493.0094.0090.0093.0093.00203,395,900
23 Jan 202493.0094.0091.0093.0093.00226,860,100
22 Jan 202493.0094.0090.0093.0093.00146,847,200
19 Jan 202499.0099.0092.0092.0092.00194,893,800
18 Jan 202497.0097.0093.0096.0096.00160,764,500
17 Jan 202498.00100.0095.0096.0096.00146,510,700
16 Jan 202498.0098.0096.0098.0098.00150,752,600
15 Jan 202496.0098.0092.0098.0098.00197,137,400
12 Jan 202499.00100.0092.0096.0096.00217,011,300
11 Jan 2024101.00101.0098.0099.0099.00255,631,300
10 Jan 2024101.00102.00100.00100.00100.00223,469,900
09 Jan 2024102.00104.0099.00100.00100.00477,798,300
08 Jan 2024108.00109.00101.00102.00102.00223,334,400
05 Jan 2024105.00108.00104.00107.00107.00373,596,400
04 Jan 2024106.00107.00104.00104.00104.00223,977,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...