PT Indo Boga Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 400.00 | 410.00 | 370.00 | 370.00 | 370.00 | 265,600 |
| 2023-10-30 | 454.00 | 456.00 | 410.00 | 410.00 | 410.00 | 438,800 |
| 2023-10-27 | 448.00 | 460.00 | 420.00 | 454.00 | 454.00 | 174,000 |
| 2023-10-26 | 424.00 | 450.00 | 420.00 | 448.00 | 448.00 | 252,500 |
| 2023-10-25 | 400.00 | 426.00 | 366.00 | 426.00 | 426.00 | 421,300 |
| 2023-10-24 | 392.00 | 420.00 | 354.00 | 394.00 | 394.00 | 322,300 |
| 2023-10-23 | 408.00 | 408.00 | 376.00 | 392.00 | 392.00 | 134,000 |
| 2023-10-20 | 404.00 | 408.00 | 380.00 | 408.00 | 408.00 | 237,300 |
| 2023-10-19 | 400.00 | 402.00 | 390.00 | 400.00 | 400.00 | 197,600 |
| 2023-10-18 | 380.00 | 398.00 | 376.00 | 396.00 | 396.00 | 291,700 |
| 2023-10-17 | 380.00 | 392.00 | 370.00 | 378.00 | 378.00 | 203,100 |
| 2023-10-16 | 368.00 | 378.00 | 354.00 | 378.00 | 378.00 | 196,000 |
| 2023-10-13 | 360.00 | 388.00 | 344.00 | 370.00 | 370.00 | 748,100 |
| 2023-10-12 | 372.00 | 372.00 | 352.00 | 362.00 | 362.00 | 344,100 |
| 2023-10-11 | 356.00 | 366.00 | 350.00 | 362.00 | 362.00 | 130,100 |
| 2023-10-10 | 356.00 | 370.00 | 342.00 | 352.00 | 352.00 | 253,800 |
| 2023-10-09 | 340.00 | 370.00 | 338.00 | 370.00 | 370.00 | 316,200 |
| 2023-10-06 | 356.00 | 358.00 | 342.00 | 342.00 | 342.00 | 118,700 |
| 2023-10-05 | 360.00 | 368.00 | 342.00 | 358.00 | 358.00 | 526,000 |
| 2023-10-04 | 342.00 | 364.00 | 340.00 | 358.00 | 358.00 | 328,100 |
| 2023-10-03 | 320.00 | 352.00 | 320.00 | 342.00 | 342.00 | 465,600 |
| 2023-10-02 | 328.00 | 328.00 | 310.00 | 320.00 | 320.00 | 19,800 |
| 2023-09-29 | 336.00 | 340.00 | 320.00 | 320.00 | 320.00 | 71,900 |
| 2023-09-27 | 330.00 | 356.00 | 306.00 | 340.00 | 340.00 | 743,900 |
| 2023-09-26 | 322.00 | 338.00 | 300.00 | 324.00 | 324.00 | 329,000 |
| 2023-09-25 | 292.00 | 320.00 | 290.00 | 320.00 | 320.00 | 405,900 |
| 2023-09-22 | 300.00 | 300.00 | 282.00 | 292.00 | 292.00 | 125,400 |
| 2023-09-21 | 286.00 | 300.00 | 280.00 | 300.00 | 300.00 | 127,000 |
| 2023-09-20 | 320.00 | 320.00 | 280.00 | 284.00 | 284.00 | 549,400 |
| 2023-09-19 | 270.00 | 294.00 | 264.00 | 294.00 | 294.00 | 375,600 |
| 2023-09-18 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | 59,700 |
| 2023-09-15 | 258.00 | 268.00 | 256.00 | 266.00 | 266.00 | 125,500 |
| 2023-09-14 | 256.00 | 270.00 | 256.00 | 258.00 | 258.00 | 449,000 |
| 2023-09-13 | 260.00 | 270.00 | 260.00 | 264.00 | 264.00 | 135,400 |
| 2023-09-12 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | 321,300 |
| 2023-09-11 | 270.00 | 274.00 | 264.00 | 272.00 | 272.00 | 339,100 |
| 2023-09-08 | 272.00 | 280.00 | 268.00 | 272.00 | 272.00 | 95,800 |
| 2023-09-07 | 270.00 | 280.00 | 268.00 | 270.00 | 270.00 | 273,900 |
| 2023-09-06 | 270.00 | 284.00 | 268.00 | 278.00 | 278.00 | 465,500 |
| 2023-09-05 | 272.00 | 276.00 | 270.00 | 274.00 | 274.00 | 22,400 |
| 2023-09-04 | 266.00 | 288.00 | 266.00 | 272.00 | 272.00 | 961,200 |
| 2023-09-01 | 270.00 | 278.00 | 268.00 | 268.00 | 268.00 | 41,100 |
| 2023-08-31 | 278.00 | 282.00 | 270.00 | 270.00 | 270.00 | 22,200 |
| 2023-08-30 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | 30,000 |
| 2023-08-29 | 272.00 | 298.00 | 270.00 | 274.00 | 274.00 | 803,300 |
| 2023-08-28 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | 19,000 |
| 2023-08-25 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 11,200 |
| 2023-08-24 | 280.00 | 280.00 | 270.00 | 274.00 | 274.00 | 142,700 |
| 2023-08-23 | 280.00 | 286.00 | 272.00 | 272.00 | 272.00 | 1,195,700 |
| 2023-08-22 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 1,036,200 |
| 2023-08-21 | 280.00 | 290.00 | 278.00 | 278.00 | 278.00 | 1,146,200 |
| 2023-08-18 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | 153,900 |
| 2023-08-16 | 288.00 | 288.00 | 278.00 | 284.00 | 284.00 | 426,700 |
| 2023-08-15 | 290.00 | 290.00 | 278.00 | 288.00 | 288.00 | 802,000 |
| 2023-08-14 | 304.00 | 304.00 | 294.00 | 294.00 | 294.00 | 1,371,300 |
| 2023-08-11 | 314.00 | 314.00 | 304.00 | 304.00 | 304.00 | 1,757,400 |
| 2023-08-10 | 308.00 | 314.00 | 306.00 | 314.00 | 314.00 | 1,622,900 |
| 2023-08-09 | 312.00 | 314.00 | 308.00 | 310.00 | 310.00 | 1,544,600 |
| 2023-08-08 | 308.00 | 320.00 | 308.00 | 312.00 | 312.00 | 1,483,300 |
| 2023-08-07 | 312.00 | 312.00 | 306.00 | 306.00 | 306.00 | 1,599,700 |
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.