PT Indo Boga Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 95.000 | 97.000 | 94.000 | 96.000 | 96.000 | 66,329,400 |
| 2024-08-07 | 93.000 | 98.000 | 91.000 | 95.000 | 95.000 | 54,811,200 |
| 2024-08-06 | 95.000 | 95.000 | 90.000 | 93.000 | 93.000 | 42,861,400 |
| 2024-08-05 | 97.000 | 98.000 | 92.000 | 95.000 | 95.000 | 44,014,400 |
| 2024-08-02 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 50,566,900 |
| 2024-08-01 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 53,321,200 |
| 2024-07-31 | 99.000 | 99.000 | 97.000 | 99.000 | 99.000 | 29,477,500 |
| 2024-07-30 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 27,263,500 |
| 2024-07-29 | 100.00 | 104.00 | 99.000 | 100.00 | 100.00 | 45,846,000 |
| 2024-07-26 | 99.000 | 104.00 | 98.000 | 100.00 | 100.00 | 51,279,000 |
| 2024-07-25 | 100.00 | 101.00 | 97.000 | 100.00 | 100.00 | 45,258,500 |
| 2024-07-24 | 99.000 | 100.00 | 97.000 | 100.00 | 100.00 | 44,627,100 |
| 2024-07-23 | 99.000 | 100.00 | 94.000 | 100.00 | 100.00 | 50,867,800 |
| 2024-07-22 | 100.00 | 101.00 | 90.000 | 100.00 | 100.00 | 54,014,000 |
| 2024-07-19 | 99.000 | 106.00 | 99.000 | 100.00 | 100.00 | 36,259,900 |
| 2024-07-18 | 101.00 | 103.00 | 98.000 | 100.00 | 100.00 | 72,826,200 |
| 2024-07-17 | 92.000 | 104.00 | 92.000 | 103.00 | 103.00 | 133,384,800 |
| 2024-07-16 | 95.000 | 102.00 | 95.000 | 101.00 | 101.00 | 56,027,900 |
| 2024-07-15 | 112.00 | 116.00 | 101.00 | 101.00 | 101.00 | 76,560,200 |
| 2024-07-12 | 93.000 | 112.00 | 93.000 | 112.00 | 112.00 | 127,830,800 |
| 2024-07-11 | 105.00 | 114.00 | 103.00 | 103.00 | 103.00 | 120,282,700 |
| 2024-07-10 | 125.00 | 130.00 | 114.00 | 114.00 | 114.00 | 154,978,600 |
| 2024-07-09 | 120.00 | 129.00 | 115.00 | 126.00 | 126.00 | 58,000,200 |
| 2024-07-08 | 139.00 | 143.00 | 126.00 | 126.00 | 126.00 | 57,891,000 |
| 2024-07-05 | 145.00 | 146.00 | 131.00 | 139.00 | 139.00 | 103,756,400 |
| 2024-07-04 | 161.00 | 173.00 | 145.00 | 145.00 | 145.00 | 84,393,300 |
| 2024-07-03 | 143.00 | 161.00 | 137.00 | 161.00 | 161.00 | 77,547,300 |
| 2024-07-02 | 163.00 | 167.00 | 147.00 | 147.00 | 147.00 | 189,215,000 |
| 2024-07-01 | 179.00 | 188.00 | 163.00 | 163.00 | 163.00 | 45,089,800 |
| 2024-06-28 | 165.00 | 186.00 | 163.00 | 181.00 | 181.00 | 46,585,300 |
| 2024-06-27 | 175.00 | 183.00 | 162.00 | 172.00 | 172.00 | 77,154,600 |
| 2024-06-26 | 198.00 | 208.00 | 180.00 | 180.00 | 180.00 | 75,471,800 |
| 2024-06-25 | 199.00 | 216.00 | 196.00 | 200.00 | 200.00 | 37,255,300 |
| 2024-06-24 | 212.00 | 224.00 | 191.00 | 204.00 | 204.00 | 75,447,900 |
| 2024-06-21 | 228.00 | 240.00 | 212.00 | 212.00 | 212.00 | 49,183,000 |
| 2024-06-20 | 254.00 | 270.00 | 234.00 | 234.00 | 234.00 | 32,532,600 |
| 2024-06-19 | 268.00 | 282.00 | 256.00 | 258.00 | 258.00 | 39,432,400 |
| 2024-06-14 | 264.00 | 270.00 | 224.00 | 258.00 | 258.00 | 25,952,700 |
| 2024-06-13 | 244.00 | 246.00 | 230.00 | 246.00 | 246.00 | 27,719,700 |
| 2024-06-12 | 212.00 | 224.00 | 208.00 | 224.00 | 224.00 | 39,211,200 |
| 2024-06-11 | 185.00 | 204.00 | 182.00 | 204.00 | 204.00 | 45,649,800 |
| 2024-06-10 | 190.00 | 196.00 | 178.00 | 186.00 | 186.00 | 53,151,600 |
| 2024-06-07 | 222.00 | 230.00 | 197.00 | 197.00 | 197.00 | 28,651,100 |
| 2024-06-06 | 202.00 | 220.00 | 200.00 | 218.00 | 218.00 | 18,821,800 |
| 2024-06-05 | 185.00 | 200.00 | 179.00 | 200.00 | 200.00 | 38,320,300 |
| 2024-06-04 | 168.00 | 183.00 | 162.00 | 183.00 | 183.00 | 55,583,900 |
| 2024-06-03 | 151.00 | 167.00 | 151.00 | 167.00 | 167.00 | 66,907,100 |
| 2024-05-31 | 152.00 | 161.00 | 151.00 | 153.00 | 153.00 | 52,370,700 |
| 2024-05-30 | 140.00 | 162.00 | 139.00 | 153.00 | 153.00 | 78,672,100 |
| 2024-05-29 | 171.00 | 172.00 | 154.00 | 154.00 | 154.00 | 31,776,700 |
| 2024-05-28 | 170.00 | 179.00 | 167.00 | 171.00 | 171.00 | 44,148,400 |
| 2024-05-27 | 164.00 | 178.00 | 148.00 | 167.00 | 167.00 | 125,626,900 |
| 2024-05-22 | 184.00 | 184.00 | 163.00 | 163.00 | 163.00 | 81,700,300 |
| 2024-05-21 | 204.00 | 212.00 | 174.00 | 181.00 | 181.00 | 53,035,300 |
| 2024-05-20 | 180.00 | 193.00 | 180.00 | 193.00 | 193.00 | 52,939,000 |
| 2024-05-17 | 167.00 | 176.00 | 161.00 | 176.00 | 176.00 | 66,034,200 |
| 2024-05-16 | 140.00 | 160.00 | 133.00 | 160.00 | 160.00 | 58,528,900 |
| 2024-05-15 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2024-05-14 | 160.00 | 167.00 | 146.00 | 146.00 | 146.00 | 54,189,200 |
| 2024-05-13 | 162.00 | 190.00 | 162.00 | 162.00 | 162.00 | 112,970,000 |
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.