Intan Baruprana Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 71.000 | 79.000 | 67.000 | 79.000 | 79.000 | 1,425,300 |
| 2022-01-28 | 67.000 | 73.000 | 63.000 | 72.000 | 72.000 | 1,011,300 |
| 2022-01-27 | 63.000 | 67.000 | 57.000 | 67.000 | 67.000 | 1,846,200 |
| 2022-01-26 | 54.000 | 61.000 | 54.000 | 61.000 | 61.000 | 822,000 |
| 2022-01-25 | 52.000 | 56.000 | 51.000 | 56.000 | 56.000 | 509,000 |
| 2022-01-24 | 52.000 | 56.000 | 51.000 | 52.000 | 52.000 | 2,718,400 |
| 2022-01-21 | 53.000 | 55.000 | 52.000 | 52.000 | 52.000 | 3,998,500 |
| 2022-01-20 | 55.000 | 57.000 | 53.000 | 55.000 | 55.000 | 163,700 |
| 2022-01-19 | 55.000 | 56.000 | 54.000 | 55.000 | 55.000 | 63,900 |
| 2022-01-18 | 54.000 | 57.000 | 54.000 | 56.000 | 56.000 | 216,300 |
| 2022-01-17 | 54.000 | 57.000 | 53.000 | 56.000 | 56.000 | 648,700 |
| 2022-01-14 | 55.000 | 55.000 | 52.000 | 55.000 | 55.000 | 35,956,700 |
| 2022-01-13 | 56.000 | 57.000 | 53.000 | 53.000 | 53.000 | 972,400 |
| 2022-01-12 | 53.000 | 60.000 | 53.000 | 54.000 | 54.000 | 74,745,100 |
| 2022-01-11 | 54.000 | 56.000 | 53.000 | 55.000 | 55.000 | 64,200 |
| 2022-01-10 | 53.000 | 55.000 | 53.000 | 55.000 | 55.000 | 70,900 |
| 2022-01-07 | 55.000 | 55.000 | 53.000 | 54.000 | 54.000 | 73,500 |
| 2022-01-06 | 55.000 | 56.000 | 54.000 | 54.000 | 54.000 | 225,100 |
| 2022-01-05 | 55.000 | 56.000 | 54.000 | 55.000 | 55.000 | 145,000 |
| 2022-01-04 | 54.000 | 55.000 | 52.000 | 53.000 | 53.000 | 44,200 |
| 2022-01-03 | 54.000 | 56.000 | 53.000 | 53.000 | 53.000 | 186,900 |
| 2021-12-30 | 55.000 | 59.000 | 53.000 | 54.000 | 54.000 | 1,070,100 |
| 2021-12-29 | 58.000 | 63.000 | 54.000 | 54.000 | 54.000 | 1,899,000 |
| 2021-12-28 | 61.000 | 67.000 | 58.000 | 58.000 | 58.000 | 1,985,200 |
| 2021-12-27 | 65.000 | 69.000 | 61.000 | 61.000 | 61.000 | 937,700 |
| 2021-12-24 | 65.000 | 69.000 | 64.000 | 64.000 | 64.000 | 117,300 |
| 2021-12-23 | 72.000 | 78.000 | 67.000 | 67.000 | 67.000 | 396,000 |
| 2021-12-22 | 74.000 | 76.000 | 70.000 | 71.000 | 71.000 | 47,400 |
| 2021-12-21 | 77.000 | 77.000 | 73.000 | 73.000 | 73.000 | 219,900 |
| 2021-12-20 | 80.000 | 80.000 | 76.000 | 77.000 | 77.000 | 169,400 |
| 2021-12-17 | 84.000 | 85.000 | 79.000 | 80.000 | 80.000 | 51,900 |
| 2021-12-16 | 83.000 | 87.000 | 81.000 | 83.000 | 83.000 | 90,500 |
| 2021-12-15 | 89.000 | 90.000 | 84.000 | 84.000 | 84.000 | 80,100 |
| 2021-12-14 | 94.000 | 98.000 | 89.000 | 89.000 | 89.000 | 126,600 |
| 2021-12-13 | 99.000 | 99.000 | 93.000 | 94.000 | 94.000 | 130,100 |
| 2021-12-10 | 105.00 | 107.00 | 98.000 | 98.000 | 98.000 | 254,600 |
| 2021-12-09 | 111.00 | 111.00 | 105.00 | 105.00 | 105.00 | 110,900 |
| 2021-12-08 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 600 |
| 2021-12-07 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 2,700 |
| 2021-12-06 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2021-12-03 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 100 |
| 2021-12-02 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2,400 |
| 2021-12-01 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 12,800 |
| 2021-11-30 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 1,900 |
| 2021-11-29 | 119.00 | 119.00 | 114.00 | 114.00 | 114.00 | 83,400 |
| 2021-11-26 | 117.00 | 119.00 | 114.00 | 119.00 | 119.00 | 200,900 |
| 2021-11-25 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 2,200 |
| 2021-11-24 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | 53,200 |
| 2021-11-23 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 55,800 |
| 2021-11-22 | 116.00 | 118.00 | 114.00 | 118.00 | 118.00 | 214,300 |
| 2021-11-19 | 114.00 | 117.00 | 114.00 | 116.00 | 116.00 | 242,500 |
| 2021-11-18 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 28,400 |
| 2021-11-17 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 29,300 |
| 2021-11-16 | 115.00 | 115.00 | 111.00 | 114.00 | 114.00 | 173,000 |
| 2021-11-15 | 120.00 | 121.00 | 115.00 | 115.00 | 115.00 | 190,900 |
| 2021-11-12 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 11,400 |
| 2021-11-11 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 160,900 |
| 2021-11-10 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 11,000 |
| 2021-11-09 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 47,600 |
| 2021-11-08 | 120.00 | 121.00 | 113.00 | 121.00 | 121.00 | 531,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.