PT Indo Boga Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 308.00 | 314.00 | 308.00 | 310.00 | 310.00 | 1,743,000 |
| 2023-08-03 | 314.00 | 314.00 | 304.00 | 306.00 | 306.00 | 1,677,800 |
| 2023-08-02 | 318.00 | 322.00 | 312.00 | 312.00 | 312.00 | 1,848,400 |
| 2023-08-01 | 318.00 | 324.00 | 318.00 | 318.00 | 318.00 | 2,001,800 |
| 2023-07-31 | 318.00 | 324.00 | 318.00 | 318.00 | 318.00 | 2,916,600 |
| 2023-07-28 | 320.00 | 326.00 | 318.00 | 318.00 | 318.00 | 1,853,200 |
| 2023-07-27 | 326.00 | 330.00 | 320.00 | 320.00 | 320.00 | 1,857,000 |
| 2023-07-26 | 326.00 | 330.00 | 324.00 | 326.00 | 326.00 | 1,980,200 |
| 2023-07-25 | 328.00 | 336.00 | 326.00 | 328.00 | 328.00 | 1,899,200 |
| 2023-07-24 | 324.00 | 336.00 | 324.00 | 326.00 | 326.00 | 1,708,500 |
| 2023-07-21 | 330.00 | 330.00 | 324.00 | 324.00 | 324.00 | 1,835,100 |
| 2023-07-20 | 324.00 | 342.00 | 324.00 | 328.00 | 328.00 | 1,866,400 |
| 2023-07-18 | 330.00 | 336.00 | 324.00 | 324.00 | 324.00 | 1,801,300 |
| 2023-07-17 | 320.00 | 338.00 | 320.00 | 330.00 | 330.00 | 1,811,600 |
| 2023-07-14 | 328.00 | 334.00 | 320.00 | 320.00 | 320.00 | 1,986,300 |
| 2023-07-13 | 334.00 | 338.00 | 326.00 | 328.00 | 328.00 | 1,632,200 |
| 2023-07-12 | 332.00 | 338.00 | 328.00 | 334.00 | 334.00 | 1,716,100 |
| 2023-07-11 | 330.00 | 336.00 | 330.00 | 332.00 | 332.00 | 1,653,000 |
| 2023-07-10 | 336.00 | 340.00 | 328.00 | 332.00 | 332.00 | 1,761,300 |
| 2023-07-07 | 334.00 | 342.00 | 332.00 | 332.00 | 332.00 | 1,945,100 |
| 2023-07-06 | 338.00 | 346.00 | 332.00 | 336.00 | 336.00 | 2,037,000 |
| 2023-07-05 | 334.00 | 346.00 | 334.00 | 340.00 | 340.00 | 1,863,200 |
| 2023-07-04 | 340.00 | 348.00 | 340.00 | 340.00 | 340.00 | 1,941,000 |
| 2023-07-03 | 346.00 | 358.00 | 338.00 | 342.00 | 342.00 | 1,813,300 |
| 2023-06-27 | 360.00 | 362.00 | 340.00 | 342.00 | 342.00 | 2,443,600 |
| 2023-06-26 | 346.00 | 360.00 | 338.00 | 360.00 | 360.00 | 893,700 |
| 2023-06-23 | 334.00 | 360.00 | 326.00 | 346.00 | 346.00 | 2,146,900 |
| 2023-06-22 | 316.00 | 342.00 | 292.00 | 334.00 | 334.00 | 8,268,400 |
| 2023-06-21 | 352.00 | 356.00 | 318.00 | 318.00 | 318.00 | 2,418,100 |
| 2023-06-20 | 340.00 | 352.00 | 318.00 | 352.00 | 352.00 | 2,975,100 |
| 2023-06-19 | 316.00 | 338.00 | 310.00 | 338.00 | 338.00 | 3,037,700 |
| 2023-06-16 | 324.00 | 332.00 | 302.00 | 308.00 | 308.00 | 4,222,900 |
| 2023-06-15 | 370.00 | 374.00 | 330.00 | 330.00 | 330.00 | 8,779,600 |
| 2023-06-14 | 330.00 | 366.00 | 302.00 | 366.00 | 366.00 | 1,989,400 |
| 2023-06-13 | 370.00 | 370.00 | 334.00 | 334.00 | 334.00 | 1,839,700 |
| 2023-06-12 | 382.00 | 392.00 | 364.00 | 370.00 | 370.00 | 1,880,200 |
| 2023-06-09 | 386.00 | 390.00 | 366.00 | 378.00 | 378.00 | 3,564,700 |
| 2023-06-08 | 390.00 | 396.00 | 378.00 | 386.00 | 386.00 | 1,411,600 |
| 2023-06-07 | 402.00 | 424.00 | 380.00 | 390.00 | 390.00 | 12,085,400 |
| 2023-06-06 | 366.00 | 402.00 | 346.00 | 402.00 | 402.00 | 1,898,400 |
| 2023-06-05 | 384.00 | 396.00 | 366.00 | 366.00 | 366.00 | 1,429,500 |
| 2023-05-31 | 380.00 | 412.00 | 356.00 | 384.00 | 384.00 | 3,386,100 |
| 2023-05-30 | 364.00 | 388.00 | 358.00 | 376.00 | 376.00 | 1,850,300 |
| 2023-05-29 | 372.00 | 400.00 | 346.00 | 362.00 | 362.00 | 2,657,100 |
| 2023-05-26 | 336.00 | 368.00 | 332.00 | 368.00 | 368.00 | 1,790,000 |
| 2023-05-25 | 330.00 | 356.00 | 318.00 | 336.00 | 336.00 | 1,937,200 |
| 2023-05-24 | 312.00 | 342.00 | 312.00 | 330.00 | 330.00 | 2,663,500 |
| 2023-05-23 | 342.00 | 366.00 | 312.00 | 312.00 | 312.00 | 1,508,100 |
| 2023-05-22 | 310.00 | 340.00 | 310.00 | 338.00 | 338.00 | 1,058,500 |
| 2023-05-19 | 326.00 | 340.00 | 304.00 | 310.00 | 310.00 | 925,800 |
| 2023-05-17 | 290.00 | 322.00 | 274.00 | 322.00 | 322.00 | 2,055,700 |
| 2023-05-16 | 334.00 | 342.00 | 286.00 | 294.00 | 294.00 | 3,443,000 |
| 2023-05-15 | 290.00 | 316.00 | 290.00 | 316.00 | 316.00 | 3,341,300 |
| 2023-05-12 | 262.00 | 288.00 | 260.00 | 288.00 | 288.00 | 2,582,300 |
| 2023-05-11 | 260.00 | 262.00 | 248.00 | 262.00 | 262.00 | 70,900 |
| 2023-05-10 | 254.00 | 266.00 | 252.00 | 258.00 | 258.00 | 139,300 |
| 2023-05-09 | 260.00 | 264.00 | 236.00 | 258.00 | 258.00 | 246,300 |
| 2023-05-08 | 262.00 | 270.00 | 248.00 | 260.00 | 260.00 | 11,017,500 |
| 2023-05-05 | 264.00 | 270.00 | 250.00 | 262.00 | 262.00 | 11,141,500 |
| 2023-05-04 | 280.00 | 280.00 | 258.00 | 268.00 | 268.00 | 11,081,800 |
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.