Stock listing
IDX:BIPI PT Astrindo Nusantara Infrastruktur Tbk Saham
Home listing (IDX) of PT Astrindo Nusantara Infrastruktur Tbk
Follow PT Astrindo Nusantara Infrastruktur Tbk into a list and get an email when it puts out news.
Share price · IDX:BIPI
77.00 IDR -5.00 (-6.1%)
Close on Nov 3, 2026
- Day range
- 77.00 – 85.00 IDRNov 3, 2026
- Volume
- 275.3M sharesNov 3, 2026
- Market cap
- 4.62T IDRAt the close on Nov 3, 2026 · price × 60.06B shares outstanding
- 52-week range
- 73.00 – 342.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 70.08B IDRMedian day 400.8M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:BIPI · Home | 77.00 IDR | -5.00 (-6.1%) | 275,289,500 | 82.00 | 85.00 | 77.00 | 82.00 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:BIPI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 77.00 | -5.00 | -6.1% | 82.00 | 85.00 | 77.00 | 275,289,500 | |
| 82.00 | +6.00 | +7.9% | 77.00 | 83.00 | 73.00 | 400,831,000 | |
| 76.00 | -3.00 | -3.8% | 75.00 | 79.00 | 74.00 | 531,742,600 | |
| 79.00 | -5.00 | -6.0% | 84.00 | 86.00 | 79.00 | 202,801,400 | |
| 84.00 | -2.00 | -2.3% | 84.00 | 87.00 | 80.00 | 519,955,300 | |
| 86.00 | -6.00 | -6.5% | 92.00 | 95.00 | 86.00 | 311,919,700 | |
| 92.00 | -3.00 | -3.2% | 96.00 | 99.00 | 92.00 | 382,162,400 | |
| 95.00 | +2.00 | +2.2% | 93.00 | 100.00 | 92.00 | 769,173,900 | |
| 93.00 | +8.00 | +9.4% | 83.00 | 99.00 | 81.00 | 1,215,749,200 | |
| 85.00 | -2.00 | -2.3% | 87.00 | 90.00 | 81.00 | 368,582,900 | |
| 87.00 | 0.00 | 0.0% | 81.00 | 88.00 | 81.00 | 1,092,581,500 | |
| 87.00 | -6.00 | -6.5% | 87.00 | 87.00 | 87.00 | 16,489,500 | |
| 93.00 | -16.00 | -14.7% | 93.00 | 93.00 | 93.00 | 111,513,200 | |
| 109.00 | -6.00 | -5.2% | 113.00 | 113.00 | 108.00 | 226,514,600 | |
| 115.00 | -3.00 | -2.5% | 119.00 | 120.00 | 114.00 | 192,743,500 | |
| 118.00 | +4.00 | +3.5% | 114.00 | 120.00 | 111.00 | 222,969,600 | |
| 114.00 | -13.00 | -10.2% | 128.00 | 128.00 | 114.00 | 374,852,800 | |
| 127.00 | +1.00 | +0.8% | 126.00 | 129.00 | 123.00 | 135,012,200 | |
| 126.00 | -6.00 | -4.5% | 132.00 | 132.00 | 126.00 | 361,759,800 | |
| 132.00 | 0.00 | 0.0% | 133.00 | 135.00 | 130.00 | 489,785,100 | |
| 132.00 | +5.00 | +3.9% | 128.00 | 135.00 | 126.00 | 605,078,300 | |
| 127.00 | +1.00 | +0.8% | 126.00 | 129.00 | 124.00 | 191,267,000 | |
| 126.00 | -3.00 | -2.3% | 129.00 | 130.00 | 126.00 | 150,014,000 | |
| 129.00 | -4.00 | -3.0% | 133.00 | 133.00 | 127.00 | 237,688,900 | |
| 133.00 | +5.00 | +3.9% | 128.00 | 136.00 | 126.00 | 380,305,800 | |
| 128.00 | -3.00 | -2.3% | 131.00 | 131.00 | 119.00 | 411,769,800 | |
| 131.00 | -6.00 | -4.4% | 137.00 | 141.00 | 129.00 | 275,241,100 | |
| 137.00 | -5.00 | -3.5% | 141.00 | 143.00 | 137.00 | 239,558,600 | |
| 142.00 | -8.00 | -5.3% | 148.00 | 148.00 | 142.00 | 338,721,600 | |
| 150.00 | 0.00 | 0.0% | 151.00 | 152.00 | 146.00 | 386,956,200 | |
| 150.00 | 0.00 | 0.0% | 150.00 | 153.00 | 145.00 | 514,835,800 | |
| 150.00 | +10.00 | +7.1% | 139.00 | 150.00 | 137.00 | 793,521,700 | |
| 140.00 | +1.00 | +0.7% | 140.00 | 141.00 | 136.00 | 206,743,300 | |
| 139.00 | +1.00 | +0.7% | 136.00 | 141.00 | 136.00 | 279,867,800 | |
| 138.00 | -4.00 | -2.8% | 142.00 | 144.00 | 138.00 | 239,471,000 | |
| 142.00 | -2.00 | -1.4% | 145.00 | 147.00 | 141.00 | 287,786,200 | |
| 144.00 | -2.00 | -1.4% | 147.00 | 148.00 | 138.00 | 448,211,900 | |
| 146.00 | -3.00 | -2.0% | 146.00 | 148.00 | 143.00 | 483,955,100 | |
| 149.00 | -9.00 | -5.7% | 158.00 | 159.00 | 148.00 | 1,135,345,900 | |
| 158.00 | +8.00 | +5.3% | 152.00 | 165.00 | 151.00 | 4,038,562,300 | |
| 150.00 | +5.00 | +3.4% | 146.00 | 152.00 | 146.00 | 795,265,400 | |
| 145.00 | -1.00 | -0.7% | 145.00 | 148.00 | 142.00 | 210,300,300 | |
| 146.00 | -2.00 | -1.4% | 149.00 | 150.00 | 145.00 | 246,558,400 | |
| 148.00 | -1.00 | -0.7% | 150.00 | 152.00 | 147.00 | 295,324,000 | |
| 149.00 | -2.00 | -1.3% | 153.00 | 154.00 | 149.00 | 298,629,300 | |
| 151.00 | +3.00 | +2.0% | 150.00 | 153.00 | 149.00 | 474,529,900 | |
| 148.00 | +1.00 | +0.7% | 147.00 | 152.00 | 145.00 | 429,533,800 | |
| 147.00 | -4.00 | -2.6% | 153.00 | 153.00 | 146.00 | 408,207,800 | |
| 151.00 | +14.00 | +10.2% | 135.00 | 153.00 | 134.00 | 778,620,000 | |
| 137.00 | -11.00 | -7.4% | 148.00 | 150.00 | 137.00 | 607,803,800 | |
| 148.00 | 0.00 | 0.0% | 148.00 | 148.00 | 148.00 | 0 | |
| 148.00 | -4.00 | -2.6% | 150.00 | 154.00 | 148.00 | 455,038,000 | |
| 152.00 | 0.00 | 0.0% | 154.00 | 159.00 | 152.00 | 1,085,799,900 | |
| 152.00 | +2.00 | +1.3% | 151.00 | 156.00 | 151.00 | 413,201,400 | |
| 150.00 | -1.00 | -0.7% | 151.00 | 152.00 | 147.00 | 383,582,400 | |
| 151.00 | +3.00 | +2.0% | 150.00 | 155.00 | 149.00 | 667,237,300 | |
| 148.00 | 0.00 | 0.0% | 148.00 | 148.00 | 148.00 | 0 | |
| 148.00 | +1.00 | +0.7% | 147.00 | 150.00 | 142.00 | 309,268,200 | |
| 147.00 | -8.00 | -5.2% | 158.00 | 158.00 | 146.00 | 460,007,500 | |
| 155.00 | +8.00 | +5.4% | 147.00 | 157.00 | 146.00 | 539,985,600 | |
| 147.00 | -9.00 | -5.8% | 156.00 | 156.00 | 145.00 | 486,775,500 | |
| 156.00 | -3.00 | -1.9% | 161.00 | 164.00 | 156.00 | 678,583,600 | |
| 159.00 | +5.00 | +3.2% | 154.00 | 160.00 | 153.00 | 721,490,300 | |
| 154.00 | +1.00 | +0.7% | 153.00 | 162.00 | 147.00 | 1,352,817,900 | |
| 153.00 | +3.00 | +2.0% | 153.00 | 155.00 | 150.00 | 647,790,300 | |
| 150.00 | +7.00 | +4.9% | 145.00 | 155.00 | 143.00 | 1,032,245,900 | |
| 143.00 | +1.00 | +0.7% | 145.00 | 151.00 | 140.00 | 869,396,600 |
- Ticker
- IDX:BIPI
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 4, 2026
General Announcement Public Expose - Annual
Latest news
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 118.00 (+3.5%) on Oct 13, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 2, 2026
Closed 121.00 (+0.8%) on Jul 3, 2026
Submission of Material Transaction/Changes in Main Business Activities
Jun 26, 2026
Closed 127.00 (+0.8%) on Jun 29, 2026
Explanation on Request for Explanation of the Exchange
Jun 11, 2026
Closed 156.00 (+11.4%) on Jun 12, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
Jun 8, 2026
Closed 146.00 (+14.1%) on Jun 9, 2026
Submission of Sustainability Report
May 30, 2026
Closed 176.00 (0.0%) on Jun 1, 2026
Report of ownership or any changes in share ownership of public companies
May 25, 2026
Closed 179.00 (-2.7%) on May 25, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
May 22, 2026
Closed 179.00 (-2.7%) on May 25, 2026
Decks
Investor Presentation (November 2019)
Investor deck · 25 slides · Nov 27, 2019
PT Astrindo Nusantara Infrastruktur Tbk on 6ix
- News releases
- 10 in the last 12 months · 10 in all · newest Nov 4, 2026 · oldest 2026
- Decks
- 1 deck · latest Nov 27, 2019
Where PT Astrindo Nusantara Infrastruktur Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:BIPI · Home listing · This page | IDX | Indonesia | IDR |
| OTC:BNPEF | OTC | United States | USD |
| Frankfurt:J9B | Frankfurt | Germany | EUR |
| Stuttgart:J9B | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Astrindo Nusantara Infrastruktur Tbk.