Stock listing
IDX:INPC PT Bank Artha Graha Internasional Tbk Saham
Follow PT Bank Artha Graha Internasional Tbk into a list and get an email when it puts out news.
Share price · IDX:INPC
115.00 IDR +4.00 (+3.6%)
Close on Nov 2, 2026
- Day range
- 106.00 – 119.00 IDRNov 2, 2026
- Volume
- 6.10M sharesNov 2, 2026
- Market cap
- 2.33T IDRAt the close on Nov 2, 2026 · price × 20.22B shares outstanding
- 52-week range
- 102.00 – 318.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 1.68B IDRMedian day 3.85M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:INPC · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 115.00 | +4.00 | +3.6% | 115.00 | 119.00 | 106.00 | 6,104,900 | |
| 111.00 | -6.00 | -5.1% | 117.00 | 123.00 | 109.00 | 8,681,800 | |
| 117.00 | -3.00 | -2.5% | 120.00 | 125.00 | 116.00 | 573,200 | |
| 120.00 | 0.00 | 0.0% | 119.00 | 120.00 | 112.00 | 1,971,200 | |
| 120.00 | -6.00 | -4.8% | 127.00 | 129.00 | 118.00 | 2,967,600 | |
| 126.00 | -2.00 | -1.6% | 128.00 | 133.00 | 126.00 | 2,648,300 | |
| 128.00 | -2.00 | -1.5% | 129.00 | 130.00 | 127.00 | 3,574,400 | |
| 130.00 | +5.00 | +4.0% | 122.00 | 130.00 | 122.00 | 3,979,700 | |
| 125.00 | +1.00 | +0.8% | 124.00 | 128.00 | 122.00 | 2,505,800 | |
| 124.00 | +7.00 | +6.0% | 118.00 | 125.00 | 116.00 | 3,102,400 | |
| 117.00 | -4.00 | -3.3% | 113.00 | 121.00 | 113.00 | 4,818,700 | |
| 121.00 | -21.00 | -14.8% | 130.00 | 130.00 | 121.00 | 10,290,800 | |
| 142.00 | -5.00 | -3.4% | 147.00 | 147.00 | 140.00 | 2,904,600 | |
| 147.00 | -3.00 | -2.0% | 150.00 | 151.00 | 147.00 | 5,017,900 | |
| 150.00 | +7.00 | +4.9% | 141.00 | 162.00 | 137.00 | 14,331,700 | |
| 143.00 | -5.00 | -3.4% | 149.00 | 150.00 | 142.00 | 3,799,100 | |
| 148.00 | -1.00 | -0.7% | 149.00 | 150.00 | 147.00 | 2,117,000 | |
| 149.00 | -6.00 | -3.9% | 153.00 | 155.00 | 149.00 | 4,017,700 | |
| 155.00 | +1.00 | +0.6% | 155.00 | 158.00 | 150.00 | 3,522,300 | |
| 154.00 | -1.00 | -0.6% | 158.00 | 158.00 | 150.00 | 7,013,700 | |
| 155.00 | +16.00 | +11.5% | 139.00 | 165.00 | 138.00 | 29,664,500 | |
| 139.00 | 0.00 | 0.0% | 138.00 | 140.00 | 137.00 | 1,500,300 | |
| 139.00 | +1.00 | +0.7% | 138.00 | 142.00 | 133.00 | 3,289,600 | |
| 138.00 | -4.00 | -2.8% | 145.00 | 148.00 | 137.00 | 2,251,600 | |
| 142.00 | +1.00 | +0.7% | 141.00 | 144.00 | 137.00 | 3,145,300 | |
| 141.00 | -7.00 | -4.7% | 148.00 | 150.00 | 141.00 | 5,032,800 | |
| 148.00 | -1.00 | -0.7% | 149.00 | 149.00 | 144.00 | 4,454,800 | |
| 149.00 | -1.00 | -0.7% | 148.00 | 150.00 | 147.00 | 3,621,200 | |
| 150.00 | -1.00 | -0.7% | 150.00 | 151.00 | 148.00 | 2,168,600 | |
| 151.00 | -1.00 | -0.7% | 154.00 | 154.00 | 149.00 | 4,409,800 | |
| 152.00 | 0.00 | 0.0% | 152.00 | 155.00 | 149.00 | 3,893,500 | |
| 152.00 | -1.00 | -0.7% | 154.00 | 161.00 | 152.00 | 6,138,100 | |
| 153.00 | +2.00 | +1.3% | 153.00 | 155.00 | 151.00 | 3,476,400 | |
| 151.00 | -5.00 | -3.2% | 155.00 | 157.00 | 151.00 | 5,750,900 | |
| 156.00 | -1.00 | -0.6% | 156.00 | 161.00 | 154.00 | 5,641,400 | |
| 157.00 | -3.00 | -1.9% | 161.00 | 163.00 | 152.00 | 14,272,700 | |
| 160.00 | -3.00 | -1.8% | 163.00 | 163.00 | 156.00 | 5,446,100 | |
| 163.00 | -7.00 | -4.1% | 168.00 | 173.00 | 160.00 | 12,639,000 | |
| 170.00 | -2.00 | -1.2% | 176.00 | 177.00 | 168.00 | 8,875,600 | |
| 172.00 | +2.00 | +1.2% | 170.00 | 176.00 | 164.00 | 39,098,200 | |
| 170.00 | -8.00 | -4.5% | 185.00 | 192.00 | 158.00 | 142,737,300 | |
| 178.00 | +9.00 | +5.3% | 170.00 | 178.00 | 169.00 | 45,738,800 | |
| 169.00 | +14.00 | +9.0% | 156.00 | 172.00 | 153.00 | 77,329,700 | |
| 155.00 | +3.00 | +2.0% | 156.00 | 162.00 | 152.00 | 17,613,100 | |
| 152.00 | +1.00 | +0.7% | 150.00 | 159.00 | 148.00 | 23,651,100 | |
| 151.00 | -2.00 | -1.3% | 151.00 | 154.00 | 149.00 | 6,272,400 | |
| 153.00 | +10.00 | +7.0% | 144.00 | 164.00 | 140.00 | 73,797,400 | |
| 143.00 | +2.00 | +1.4% | 141.00 | 145.00 | 136.00 | 3,048,200 | |
| 141.00 | -2.00 | -1.4% | 142.00 | 144.00 | 140.00 | 1,505,900 | |
| 143.00 | 0.00 | 0.0% | 143.00 | 143.00 | 143.00 | 0 | |
| 143.00 | -2.00 | -1.4% | 146.00 | 146.00 | 142.00 | 1,678,100 | |
| 145.00 | -1.00 | -0.7% | 147.00 | 148.00 | 143.00 | 2,399,300 | |
| 146.00 | +1.00 | +0.7% | 148.00 | 149.00 | 143.00 | 4,964,100 | |
| 145.00 | +7.00 | +5.1% | 139.00 | 149.00 | 137.00 | 13,792,000 | |
| 138.00 | -1.00 | -0.7% | 139.00 | 141.00 | 138.00 | 1,942,300 | |
| 139.00 | 0.00 | 0.0% | 139.00 | 139.00 | 139.00 | 0 | |
| 139.00 | 0.00 | 0.0% | 139.00 | 142.00 | 138.00 | 1,032,300 | |
| 139.00 | -1.00 | -0.7% | 141.00 | 143.00 | 138.00 | 1,382,200 | |
| 140.00 | 0.00 | 0.0% | 142.00 | 143.00 | 140.00 | 1,178,900 | |
| 140.00 | 0.00 | 0.0% | 145.00 | 146.00 | 138.00 | 3,227,500 | |
| 140.00 | -3.00 | -2.1% | 143.00 | 145.00 | 137.00 | 7,042,300 | |
| 143.00 | -2.00 | -1.4% | 145.00 | 148.00 | 141.00 | 2,095,100 | |
| 145.00 | +2.00 | +1.4% | 144.00 | 146.00 | 141.00 | 4,947,900 | |
| 143.00 | +2.00 | +1.4% | 141.00 | 145.00 | 140.00 | 1,864,600 | |
| 141.00 | +2.00 | +1.4% | 139.00 | 146.00 | 139.00 | 2,991,800 | |
| 139.00 | -1.00 | -0.7% | 140.00 | 144.00 | 138.00 | 2,651,400 |
- Ticker
- IDX:INPC
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 30, 2026
Closed 115.00 (+3.6%) on Nov 2, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 26, 2026
Closed 120.00 (-4.8%) on Oct 27, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 155.00 (+0.6%) on Oct 7, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 24, 2026
Closed 137.00 (+0.7%) on Jul 27, 2026
Explanation on Request for Explanation of the Exchange
Jul 21, 2026
Closed 142.00 (0.0%) on Jul 22, 2026
SingularityNET to Hold Hackathon on June 26th
Jun 26, 2026
Closed 126.00 (-0.8%) on Jun 29, 2026
SingularityNET to Hold AMA
Jun 24, 2026
Closed 129.00 (+3.2%) on Jun 25, 2026
Public Expose Report Disclosure - Annual
Jun 21, 2026
Closed 128.00 (-4.5%) on Jun 22, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 19, 2026
Closed 128.00 (-4.5%) on Jun 22, 2026
Public Expose Material Submission - Annual
Jun 11, 2026
Closed 132.00 (+1.5%) on Jun 12, 2026
PT Bank Artha Graha Internasional Tbk on 6ix
- News releases
- 20 in the last 12 months · 20 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Bank Artha Graha Internasional Tbk.