PT Indo Boga Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 557,400 |
| 2024-05-07 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 34,500 |
| 2024-05-06 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 145,500 |
| 2024-05-03 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 85,700 |
| 2024-05-02 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 16,500 |
| 2024-04-30 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 41,700 |
| 2024-04-29 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 39,000 |
| 2024-04-26 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 14,900 |
| 2024-04-25 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 95,300 |
| 2024-04-24 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 50,000 |
| 2024-04-23 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 16,700 |
| 2024-04-22 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 957,400 |
| 2024-04-19 | 675.00 | 675.00 | 615.00 | 615.00 | 615.00 | 2,021,500 |
| 2024-04-18 | 570.00 | 680.00 | 570.00 | 680.00 | 680.00 | 2,520,600 |
| 2024-04-17 | 700.00 | 700.00 | 630.00 | 630.00 | 630.00 | 1,036,700 |
| 2024-04-16 | 800.00 | 800.00 | 700.00 | 700.00 | 700.00 | 7,094,600 |
| 2024-04-05 | 720.00 | 775.00 | 720.00 | 775.00 | 775.00 | 131,900 |
| 2024-04-04 | 715.00 | 720.00 | 715.00 | 720.00 | 720.00 | 82,000 |
| 2024-04-03 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 53,800 |
| 2024-04-02 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 223,500 |
| 2024-04-01 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 388,900 |
| 2024-03-28 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 232,200 |
| 2024-03-27 | 635.00 | 710.00 | 635.00 | 710.00 | 710.00 | 1,020,600 |
| 2024-03-26 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-03-25 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-03-22 | 855.00 | 880.00 | 765.00 | 850.00 | 850.00 | 5,678,500 |
| 2024-03-21 | 940.00 | 975.00 | 850.00 | 850.00 | 850.00 | 6,610,300 |
| 2024-03-20 | 920.00 | 980.00 | 835.00 | 940.00 | 940.00 | 9,576,100 |
| 2024-03-19 | 985.00 | 985.00 | 895.00 | 925.00 | 925.00 | 6,664,200 |
| 2024-03-18 | 955.00 | 1,000.00 | 905.00 | 985.00 | 985.00 | 6,236,200 |
| 2024-03-15 | 935.00 | 970.00 | 860.00 | 950.00 | 950.00 | 8,352,400 |
| 2024-03-14 | 855.00 | 940.00 | 770.00 | 935.00 | 935.00 | 11,617,100 |
| 2024-03-13 | 920.00 | 920.00 | 830.00 | 855.00 | 855.00 | 6,828,200 |
| 2024-03-08 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2024-03-07 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2024-03-06 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2024-03-05 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2024-03-04 | 905.00 | 975.00 | 895.00 | 920.00 | 920.00 | 19,824,900 |
| 2024-03-01 | 850.00 | 900.00 | 830.00 | 900.00 | 900.00 | 7,231,700 |
| 2024-02-29 | 805.00 | 850.00 | 800.00 | 850.00 | 850.00 | 6,163,000 |
| 2024-02-28 | 835.00 | 845.00 | 805.00 | 805.00 | 805.00 | 7,024,600 |
| 2024-02-27 | 860.00 | 890.00 | 800.00 | 840.00 | 840.00 | 6,551,300 |
| 2024-02-26 | 870.00 | 905.00 | 850.00 | 850.00 | 850.00 | 5,609,000 |
| 2024-02-23 | 800.00 | 870.00 | 800.00 | 870.00 | 870.00 | 2,773,200 |
| 2024-02-22 | 720.00 | 795.00 | 710.00 | 795.00 | 795.00 | 3,750,500 |
| 2024-02-21 | 795.00 | 795.00 | 700.00 | 725.00 | 725.00 | 1,542,900 |
| 2024-02-20 | 735.00 | 760.00 | 695.00 | 730.00 | 730.00 | 3,512,200 |
| 2024-02-19 | 740.00 | 765.00 | 730.00 | 735.00 | 735.00 | 1,345,800 |
| 2024-02-16 | 705.00 | 740.00 | 690.00 | 740.00 | 740.00 | 957,500 |
| 2024-02-15 | 800.00 | 800.00 | 685.00 | 705.00 | 705.00 | 5,824,700 |
| 2024-02-13 | 750.00 | 760.00 | 725.00 | 750.00 | 750.00 | 2,090,000 |
| 2024-02-12 | 775.00 | 780.00 | 700.00 | 730.00 | 730.00 | 5,670,900 |
| 2024-02-07 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2024-02-06 | 735.00 | 780.00 | 730.00 | 775.00 | 775.00 | 5,815,300 |
| 2024-02-05 | 675.00 | 740.00 | 675.00 | 725.00 | 725.00 | 5,268,400 |
| 2024-02-02 | 660.00 | 690.00 | 650.00 | 675.00 | 675.00 | 4,359,800 |
| 2024-02-01 | 625.00 | 660.00 | 625.00 | 650.00 | 650.00 | 7,462,900 |
| 2024-01-31 | 585.00 | 625.00 | 585.00 | 620.00 | 620.00 | 5,351,200 |
| 2024-01-30 | 575.00 | 620.00 | 575.00 | 585.00 | 585.00 | 6,059,500 |
| 2024-01-29 | 575.00 | 605.00 | 575.00 | 575.00 | 575.00 | 425,600 |
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.