What is the all time high of BIPI?

PT Astrindo Nusantara Infrastruktur Tbk (BIPI) closed at its highest ever adjusted price, IDR 318.00, on Feb 25, 2026. Its lowest close was IDR 50.00 on Dec 3, 2015.

How much has BIPI returned over the last 10 years?

+162.0% in price terms from the close ten years before Sep 28, 2026, which is +10.1% a year compounded. Over one year the return is +56.0%; over five years +162.0%.

What was the worst drawdown in BIPI history?

-80.6% from the Apr 8, 2010 peak to the Dec 3, 2015 trough on adjusted closes; the previous peak was regained on Feb 23, 2026.

How far back does BIPI historical data go?

The daily series starts on Feb 11, 2010 and runs to Sep 28, 2026: 4,087 trading sessions across 16.6 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BIPI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BIPI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Feb 11, 2010 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BIPI?

Among complete calendar years, 2022 was the best at +216.0% and 2015 the worst at -58.3%, measured close to close.

IDX · BIPI · stock

PT Astrindo Nusantara Infrastruktur Tbk (BIPI) stock price history

Every IDX trading session of PT Astrindo Nusantara Infrastruktur Tbk from Feb 11, 2010 to Sep 28, 2026: 4,087 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BIPI data, free key Year by year table

BIPI adjusted close, 2010 to 2026

BIPIPT Astrindo Nusantara Infrastruktur Tbk

IDR 131.00+56.0% over one year

IDR 318.00
All time high, 2026: IDR 342.00
52 week high, IDR 79.00 low: 4,087
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

BIPI key facts

PT Astrindo Nusantara Infrastruktur Tbk (BIPI) closed at IDR 131.00 on Sep 28, 2026 on IDX.
BIPI's all time high close is IDR 318.00, set on Feb 25, 2026; its all time low close is IDR 50.00 on Dec 3, 2015.
BIPI's 52 week range is IDR 79.00 to IDR 342.00.
BIPI returned +56.0% over the year to Sep 28, 2026 and +162.0% over five years.
Over ten years BIPI returned +162%, +10.1% a year compounded.
BIPI's deepest drawdown was -80.6% from Apr 8, 2010 to Dec 3, 2015.
DataCedar holds 4,087 daily sessions of BIPI history from Feb 11, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BIPI price chart, 2010 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

BIPI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-10.9%
3 months	+4.0%
6 months	-34.5%
Year to date	+52.3%
1 year	+56.0%
3 years	+17.0%
5 years	+162.0%
10 years	+162.0%
Since Feb 11, 2010	-30.8%
Compound annual growth, 16.6 years	-2.2%

BIPI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 318.00 on Feb 25, 2026
All time low close: IDR 50.00 on Dec 3, 2015
52 week high: IDR 342.00 on Feb 26, 2026
52 week low: IDR 79.00 on Oct 31, 2025
Deepest drawdown: -80.6% from Apr 8, 2010 to Dec 3, 2015, recovered Feb 23, 2026
Best single session: +34.8% on Jan 5, 2026
Worst single session: -28.9% on Feb 21, 2017
Volatility, 1 year annualised: 103.9%
Sessions closing higher, 1 year: 40%
Best calendar year: 2022, +216%
Worst calendar year: 2015, -58%

BIPI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Feb 11, 2010; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 86.00	IDR 342.00	IDR 86.00	IDR 131.00	+52.3%	206.5B	178
2025	IDR 87.00	IDR 110.00	IDR 68.00	IDR 86.00	-1.1%	61.2B	236
2024	IDR 106.00	IDR 109.00	IDR 58.00	IDR 87.00	-17.1%	53.4B	237
2023	IDR 162.00	IDR 186.00	IDR 98.00	IDR 105.00	-33.5%	61.8B	239
2022	IDR 50.00	IDR 234.00	IDR 50.00	IDR 158.00	+216.0%	275B	246
2021	IDR 50.00	IDR 57.00	IDR 50.00	IDR 50.00	0.0%	40.9B	247
2020	IDR 50.00	IDR 57.00	IDR 50.00	IDR 50.00	0.0%	2.8B	242
2019	IDR 50.00	IDR 74.00	IDR 50.00	IDR 50.00	0.0%	7.3B	258
2018	IDR 71.00	IDR 106.00	IDR 50.00	IDR 50.00	-29.6%	13.8B	261
2017	IDR 71.00	IDR 167.00	IDR 67.00	IDR 71.00	0.0%	33.4B	254
2016	IDR 50.00	IDR 108.00	IDR 50.00	IDR 71.00	+42.0%	8.3B	246
2015	IDR 120.97	IDR 123.94	IDR 50.00	IDR 50.00	-58.3%	10.8B	245
2014	IDR 110.06	IDR 158.64	IDR 101.14	IDR 119.97	+9.0%	9.5B	244
2013	IDR 197.31	IDR 198.31	IDR 101.14	IDR 110.06	-43.4%	17.9B	244
2012	IDR 198.31	IDR 247.88	IDR 171.53	IDR 194.34	-4.4%	6.6B	246
2011	IDR 104.11	IDR 213.18	IDR 79.32	IDR 203.26	+101.0%	8.1B	247
2010	IDR 189.38	IDR 272.67	IDR 97.17	IDR 101.14	n/a	15.3B	217

BIPI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 131.00	-11.5%
August 2026	IDR 148.00	+4.2%
July 2026	IDR 142.00	+26.8%
June 2026	IDR 112.00	-36.4%
May 2026	IDR 176.00	-26.7%
April 2026	IDR 240.00	+33.3%
March 2026	IDR 180.00	-38.8%
February 2026	IDR 294.00	+50.0%
January 2026	IDR 196.00	+127.9%
December 2025	IDR 86.00	-8.5%
November 2025	IDR 94.00	+16.0%
October 2025	IDR 81.00	-20.6%

About the BIPI data

Daily bars. 4,087 sessions from Feb 11, 2010 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BIPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BHIT PT MNC Asia Holding Tbk
BIKE PT Sepeda Bersama Indonesia Tbk
BINA PT Bank Ina Perdana Tbk
BINO PT Perma Plasindo Tbk
BIPP PT Bhuwanatala Indah Permai Tbk
BIRD PT Blue Bird Tbk
BISI PT BISI International Tbk
BJBR PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk

Browse IDX

Historical data guides

Common questions

BIPI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market