What is the all time high of INPC?

PT Bank Artha Graha Internasional Tbk (INPC) closed at its highest ever adjusted price, IDR 1,047, on Jan 4, 2005. Its lowest close was IDR 29.91 on Mar 25, 2002.

How much has INPC returned over the last 10 years?

+56.7% in price terms from the close ten years before Sep 28, 2026, which is +4.6% a year compounded. Over one year the return is -12.4%; over five years +2.9%.

What was the worst drawdown in INPC history?

-95.2% from the Jan 7, 2005 peak to the Sep 15, 2008 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does INPC historical data go?

The daily series starts on Mar 25, 2002 and runs to Sep 28, 2026: 6,075 trading sessions across 24.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are INPC 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 INPC 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 Mar 25, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for INPC?

Among complete calendar years, 2003 was the best at +1,100% and 2005 the worst at -69.7%, measured close to close.

IDX · INPC · stock

PT Bank Artha Graha Internasional Tbk (INPC) stock price history

Every IDX trading session of PT Bank Artha Graha Internasional Tbk from Mar 25, 2002 to Sep 28, 2026: 6,075 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 INPC data, free key Year by year table

INPC adjusted close, 2002 to 2026

INPCPT Bank Artha Graha Internasional Tbk

IDR 141.00-12.4% over one year

IDR 1,047
All time high, 2005: IDR 318.00
52 week high, IDR 102.00 low: 6,075
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

INPC key facts

PT Bank Artha Graha Internasional Tbk (INPC) closed at IDR 141.00 on Sep 28, 2026 on IDX.
INPC's all time high close is IDR 1,047, set on Jan 4, 2005; its all time low close is IDR 29.91 on Mar 25, 2002.
INPC's 52 week range is IDR 102.00 to IDR 318.00.
INPC returned -12.4% over the year to Sep 28, 2026 and +2.9% over five years.
Over ten years INPC returned +57%, +4.6% a year compounded.
INPC's deepest drawdown was -95.2% from Jan 7, 2005 to Sep 15, 2008.
DataCedar holds 6,075 daily sessions of INPC history from Mar 25, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

INPC price chart, 2002 to 2026

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

INPC returns

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

Period	Return
1 month	-7.8%
3 months	+11.0%
6 months	-10.2%
Year to date	-3.4%
1 year	-12.4%
3 years	+93.2%
5 years	+2.9%
10 years	+56.7%
Since Mar 25, 2002	+371.5%
Compound annual growth, 24.5 years	+6.5%

INPC records

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

All time high close: IDR 1,047 on Jan 4, 2005
All time low close: IDR 29.91 on Mar 25, 2002
52 week high: IDR 318.00 on Jan 8, 2026
52 week low: IDR 102.00 on Jun 8, 2026
Deepest drawdown: -95.2% from Jan 7, 2005 to Sep 15, 2008, not yet recovered
Best single session: +500.0% on Mar 28, 2002
Worst single session: -40.0% on Aug 21, 2002
Volatility, 1 year annualised: 75.7%
Sessions closing higher, 1 year: 34%
Growth of 1 since 2002: 4.7×
Best calendar year: 2003, +1,100%
Worst calendar year: 2005, -70%

INPC 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. 2002 starts on Mar 25, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 148.00	IDR 318.00	IDR 102.00	IDR 141.00	-3.4%	4.6B	178
2025	IDR 220.00	IDR 332.00	IDR 119.00	IDR 146.00	-31.8%	8.7B	236
2024	IDR 73.00	IDR 448.00	IDR 50.00	IDR 214.00	+193.2%	7.1B	237
2023	IDR 71.00	IDR 87.00	IDR 61.00	IDR 73.00	+2.8%	722.7M	239
2022	IDR 127.00	IDR 136.00	IDR 69.00	IDR 71.00	-44.1%	1.3B	246
2021	IDR 69.00	IDR 320.00	IDR 61.00	IDR 127.00	+84.1%	13.4B	247
2020	IDR 61.00	IDR 78.00	IDR 50.00	IDR 69.00	+13.1%	180.3M	242
2019	IDR 62.00	IDR 83.00	IDR 60.00	IDR 61.00	-1.6%	218.4M	257
2018	IDR 80.00	IDR 94.00	IDR 59.00	IDR 62.00	-22.5%	962.1M	261
2017	IDR 73.00	IDR 160.00	IDR 73.00	IDR 80.00	+9.6%	4.4B	254
2016	IDR 64.00	IDR 134.00	IDR 60.00	IDR 73.00	+14.1%	1.8B	246
2015	IDR 79.00	IDR 88.00	IDR 59.00	IDR 64.00	-19.0%	238.3M	245
2014	IDR 91.00	IDR 100.00	IDR 78.00	IDR 79.00	-13.2%	182.7M	244
2013	IDR 111.00	IDR 120.00	IDR 85.00	IDR 91.00	-18.0%	286.6M	244
2012	IDR 95.70	IDR 156.52	IDR 95.70	IDR 111.00	+16.0%	2.8B	246
2011	IDR 102.68	IDR 116.64	IDR 79.75	IDR 95.70	-10.3%	728.6M	247
2010	IDR 80.75	IDR 148.54	IDR 54.83	IDR 106.67	+40.8%	168.2M	245
2009	IDR 54.83	IDR 99.69	IDR 49.85	IDR 75.77	+52.0%	107M	244
2008	IDR 96.70	IDR 106.67	IDR 49.85	IDR 49.85	-50.0%	134.4M	239
2007	IDR 269.17	IDR 311.04	IDR 89.72	IDR 99.69	-63.0%	427.6M	247
2006	IDR 299.08	IDR 448.61	IDR 239.26	IDR 269.17	-10.0%	55.2M	259
2005	IDR 1,017	IDR 1,107	IDR 269.17	IDR 299.08	-69.7%	271.5M	247
2004	IDR 717.78	IDR 1,047	IDR 269.17	IDR 986.95	+37.5%	28.6M	262
2003	IDR 59.82	IDR 986.95	IDR 59.82	IDR 717.78	+1,100%	1.4M	261
2002	IDR 49.85	IDR 179.45	IDR 29.91	IDR 59.82	n/a	164.2K	202

INPC monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 141.00	-6.6%
August 2026	IDR 151.00	+7.9%
July 2026	IDR 140.00	+13.8%
June 2026	IDR 123.00	-11.5%
May 2026	IDR 139.00	-12.0%
April 2026	IDR 158.00	+1.9%
March 2026	IDR 155.00	-12.9%
February 2026	IDR 178.00	-1.1%
January 2026	IDR 180.00	+23.3%
December 2025	IDR 146.00	-6.4%
November 2025	IDR 156.00	+2.6%
October 2025	IDR 152.00	-6.2%

About the INPC data

Daily bars. 6,075 sessions from Mar 25, 2002 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 Mar 25, 2002, 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/INPC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

INDY PT. Indika Energy Tbk
INET PT Sinergi Inti Andalan Prima Tbk
INKP PT Indah Kiat Pulp & Paper Tbk
INOV PT Inocycle Technology Group Tbk
INPP PT Indonesian Paradise Property Tbk
INTD PT Inter Delta Tbk
INTP PT Indocement Tunggal Prakarsa Tbk
IOTF PT Sumber Sinergi Makmur Tbk

Browse IDX

Historical data guides

Common questions

INPC share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market