PT Indo Boga Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 520.00 | 570.00 | 520.00 | 570.00 | 570.00 | 4,988,200 |
| 2024-01-25 | 530.00 | 580.00 | 520.00 | 520.00 | 520.00 | 561,900 |
| 2024-01-24 | 482.00 | 530.00 | 482.00 | 530.00 | 530.00 | 1,794,600 |
| 2024-01-23 | 460.00 | 500.00 | 450.00 | 482.00 | 482.00 | 4,047,800 |
| 2024-01-22 | 448.00 | 462.00 | 440.00 | 460.00 | 460.00 | 549,700 |
| 2024-01-19 | 426.00 | 456.00 | 412.00 | 454.00 | 454.00 | 2,701,000 |
| 2024-01-18 | 412.00 | 450.00 | 412.00 | 416.00 | 416.00 | 301,100 |
| 2024-01-17 | 414.00 | 450.00 | 402.00 | 426.00 | 426.00 | 2,981,900 |
| 2024-01-16 | 402.00 | 420.00 | 402.00 | 412.00 | 412.00 | 2,450,900 |
| 2024-01-15 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2024-01-12 | 420.00 | 420.00 | 380.00 | 390.00 | 390.00 | 268,100 |
| 2024-01-11 | 392.00 | 424.00 | 392.00 | 420.00 | 420.00 | 1,515,900 |
| 2024-01-10 | 356.00 | 390.00 | 356.00 | 390.00 | 390.00 | 1,038,800 |
| 2024-01-09 | 324.00 | 356.00 | 316.00 | 356.00 | 356.00 | 3,860,300 |
| 2024-01-08 | 328.00 | 332.00 | 314.00 | 324.00 | 324.00 | 8,392,400 |
| 2024-01-05 | 330.00 | 336.00 | 328.00 | 328.00 | 328.00 | 3,508,300 |
| 2024-01-04 | 340.00 | 380.00 | 320.00 | 328.00 | 328.00 | 10,187,300 |
| 2024-01-03 | 336.00 | 356.00 | 332.00 | 346.00 | 346.00 | 4,077,200 |
| 2024-01-02 | 364.00 | 372.00 | 328.00 | 332.00 | 332.00 | 13,870,200 |
| 2023-12-29 | 364.00 | 366.00 | 334.00 | 364.00 | 364.00 | 54,000 |
| 2023-12-28 | 360.00 | 384.00 | 336.00 | 364.00 | 364.00 | 7,709,100 |
| 2023-12-27 | 390.00 | 412.00 | 360.00 | 362.00 | 362.00 | 282,100 |
| 2023-12-22 | 424.00 | 444.00 | 400.00 | 400.00 | 400.00 | 4,334,700 |
| 2023-12-21 | 438.00 | 444.00 | 424.00 | 444.00 | 444.00 | 52,400 |
| 2023-12-20 | 424.00 | 438.00 | 402.00 | 438.00 | 438.00 | 1,579,200 |
| 2023-12-19 | 398.00 | 420.00 | 368.00 | 420.00 | 420.00 | 92,800 |
| 2023-12-18 | 376.00 | 400.00 | 358.00 | 400.00 | 400.00 | 478,800 |
| 2023-12-15 | 396.00 | 400.00 | 356.00 | 364.00 | 364.00 | 49,600 |
| 2023-12-14 | 404.00 | 408.00 | 380.00 | 384.00 | 384.00 | 16,200 |
| 2023-12-13 | 390.00 | 404.00 | 378.00 | 404.00 | 404.00 | 39,000 |
| 2023-12-12 | 392.00 | 400.00 | 374.00 | 376.00 | 376.00 | 50,400 |
| 2023-12-11 | 428.00 | 432.00 | 400.00 | 400.00 | 400.00 | 34,000 |
| 2023-12-08 | 400.00 | 432.00 | 392.00 | 430.00 | 430.00 | 6,900 |
| 2023-12-07 | 414.00 | 448.00 | 384.00 | 400.00 | 400.00 | 46,700 |
| 2023-12-06 | 440.00 | 462.00 | 408.00 | 418.00 | 418.00 | 36,100 |
| 2023-12-05 | 470.00 | 480.00 | 428.00 | 428.00 | 428.00 | 44,700 |
| 2023-12-04 | 462.00 | 470.00 | 450.00 | 450.00 | 450.00 | 49,800 |
| 2023-12-01 | 478.00 | 478.00 | 460.00 | 462.00 | 462.00 | 45,800 |
| 2023-11-30 | 440.00 | 480.00 | 440.00 | 472.00 | 472.00 | 218,600 |
| 2023-11-29 | 470.00 | 470.00 | 440.00 | 440.00 | 440.00 | 47,500 |
| 2023-11-28 | 452.00 | 494.00 | 430.00 | 456.00 | 456.00 | 2,388,600 |
| 2023-11-27 | 410.00 | 450.00 | 408.00 | 450.00 | 450.00 | 166,200 |
| 2023-11-24 | 378.00 | 410.00 | 378.00 | 410.00 | 410.00 | 217,400 |
| 2023-11-23 | 350.00 | 376.00 | 338.00 | 374.00 | 374.00 | 93,900 |
| 2023-11-22 | 352.00 | 352.00 | 340.00 | 346.00 | 346.00 | 21,100 |
| 2023-11-21 | 334.00 | 358.00 | 334.00 | 350.00 | 350.00 | 78,300 |
| 2023-11-20 | 350.00 | 354.00 | 336.00 | 346.00 | 346.00 | 352,100 |
| 2023-11-17 | 358.00 | 358.00 | 344.00 | 354.00 | 354.00 | 68,800 |
| 2023-11-16 | 342.00 | 358.00 | 336.00 | 348.00 | 348.00 | 27,100 |
| 2023-11-15 | 346.00 | 356.00 | 322.00 | 342.00 | 342.00 | 89,000 |
| 2023-11-14 | 370.00 | 388.00 | 352.00 | 352.00 | 352.00 | 585,500 |
| 2023-11-13 | 394.00 | 396.00 | 356.00 | 390.00 | 390.00 | 48,300 |
| 2023-11-10 | 390.00 | 394.00 | 380.00 | 394.00 | 394.00 | 26,300 |
| 2023-11-09 | 396.00 | 396.00 | 386.00 | 388.00 | 388.00 | 27,700 |
| 2023-11-08 | 388.00 | 396.00 | 384.00 | 396.00 | 396.00 | 47,200 |
| 2023-11-07 | 388.00 | 388.00 | 382.00 | 388.00 | 388.00 | 28,700 |
| 2023-11-06 | 394.00 | 400.00 | 370.00 | 388.00 | 388.00 | 28,400 |
| 2023-11-03 | 378.00 | 390.00 | 364.00 | 390.00 | 390.00 | 219,600 |
| 2023-11-02 | 370.00 | 392.00 | 366.00 | 378.00 | 378.00 | 113,500 |
| 2023-11-01 | 370.00 | 400.00 | 350.00 | 372.00 | 372.00 | 292,100 |
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.