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
93.00 IDR +8.00 (+9.4%)
Close on Oct 22, 2026
- Day range
- 81.00 – 99.00 IDROct 22, 2026
- Volume
- 1.22B sharesOct 22, 2026
- Market cap
- 5.93T IDRAt the close on Oct 22, 2026 · price × 63.71B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:BIPI · Home | 93.00 IDR | +8.00 (+9.4%) | 1,215,749,200 | 83.00 | 99.00 | 81.00 | 85.00 | Close on Oct 22, 2026 |
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · IDX:BIPI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 85,469,400 | |
| 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 | -9.00 | -7.1% | 114.00 | 120.00 | 111.00 | 222,969,600 | |
| 127.00 | 0.00 | 0.0% | 127.00 | 127.00 | 127.00 | 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 | |
| 142.00 | +2.00 | +1.4% | 143.00 | 146.00 | 141.00 | 502,195,700 | |
| 140.00 | +4.00 | +2.9% | 137.00 | 141.00 | 132.00 | 558,192,800 | |
| 136.00 | -6.00 | -4.2% | 142.00 | 146.00 | 132.00 | 740,705,500 | |
| 142.00 | -4.00 | -2.7% | 146.00 | 149.00 | 141.00 | 437,993,000 | |
| 146.00 | -6.00 | -3.9% | 150.00 | 155.00 | 144.00 | 549,316,200 | |
| 152.00 | -12.00 | -7.3% | 162.00 | 165.00 | 149.00 | 762,425,700 | |
| 164.00 | 0.00 | 0.0% | 166.00 | 175.00 | 163.00 | 1,671,178,000 | |
| 164.00 | +2.00 | +1.2% | 163.00 | 169.00 | 157.00 | 1,258,068,300 |
- Ticker
- IDX:BIPI
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 118.00 (-7.1%) on Oct 13, 2026
Decks
Investor Presentation (November 2019)
Investor deck · 25 slides · Nov 27, 2019
PT Astrindo Nusantara Infrastruktur Tbk on 6ix
- News releases
- 9 in the last 12 months · 9 in all · newest Oct 12, 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.