Intan Baruprana Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 5,348,100 |
| 2026-01-23 | 90.000 | 92.000 | 90.000 | 92.000 | 92.000 | 8,259,200 |
| 2026-01-22 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 11,186,600 |
| 2026-01-21 | 120.00 | 120.00 | 109.00 | 109.00 | 109.00 | 10,256,000 |
| 2026-01-20 | 115.00 | 124.00 | 115.00 | 121.00 | 121.00 | 14,797,300 |
| 2026-01-19 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 20,906,600 |
| 2026-01-16 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-01-15 | 138.00 | 138.00 | 128.00 | 128.00 | 128.00 | 15,004,100 |
| 2026-01-14 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | 13,980,400 |
| 2026-01-13 | 169.00 | 169.00 | 153.00 | 153.00 | 153.00 | 22,917,000 |
| 2026-01-12 | 175.00 | 175.00 | 153.00 | 170.00 | 170.00 | 24,668,100 |
| 2026-01-09 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | 14,734,900 |
| 2026-01-08 | 189.00 | 191.00 | 188.00 | 188.00 | 188.00 | 13,658,800 |
| 2026-01-07 | 212.00 | 228.00 | 208.00 | 208.00 | 208.00 | 14,391,200 |
| 2026-01-06 | 200.00 | 208.00 | 185.00 | 208.00 | 208.00 | 15,649,600 |
| 2026-01-05 | 197.00 | 204.00 | 197.00 | 202.00 | 202.00 | 17,124,900 |
| 2026-01-02 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 9,985,400 |
| 2026-01-01 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2025-12-31 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2025-12-30 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 17,330,100 |
| 2025-12-29 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1,445,000 |
| 2025-12-26 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-12-25 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-12-24 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 240,400 |
| 2025-12-23 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 388,300 |
| 2025-12-22 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 407,400 |
| 2025-12-19 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 370,800 |
| 2025-12-18 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 536,400 |
| 2025-12-17 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-16 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-15 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-12 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-11 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-10 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-09 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-08 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-05 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-04 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-03 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-02 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 718,100 |
| 2025-12-01 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-11-28 | 107.00 | 115.00 | 107.00 | 115.00 | 115.00 | 3,969,400 |
| 2025-11-27 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 9,532,600 |
| 2025-11-26 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 320,000 |
| 2025-11-25 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 1,524,800 |
| 2025-11-24 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 160,300 |
| 2025-11-21 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 1,128,800 |
| 2025-11-20 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 1,932,500 |
| 2025-11-19 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 928,400 |
| 2025-11-18 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 1,151,300 |
| 2025-11-17 | 51.000 | 51.000 | 47.000 | 51.000 | 51.000 | 1,075,700 |
| 2025-11-14 | 48.000 | 52.000 | 44.000 | 52.000 | 52.000 | 987,700 |
| 2025-11-13 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 84,200 |
| 2025-11-12 | 43.000 | 46.000 | 40.000 | 46.000 | 46.000 | 1,315,800 |
| 2025-11-11 | 44.000 | 44.000 | 43.000 | 43.000 | 43.000 | 234,400 |
| 2025-11-10 | 48.000 | 48.000 | 44.000 | 44.000 | 44.000 | 1,494,000 |
| 2025-11-07 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 340,900 |
| 2025-11-06 | 49.000 | 58.000 | 49.000 | 52.000 | 52.000 | 2,624,000 |
| 2025-11-05 | 56.000 | 56.000 | 54.000 | 54.000 | 54.000 | 618,400 |
| 2025-11-04 | 51.000 | 51.000 | 47.000 | 51.000 | 51.000 | 833,800 |
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.