PT Indo Boga Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 280.00 | 280.00 | 258.00 | 268.00 | 268.00 | 11,081,800 |
| 2023-05-03 | 274.00 | 286.00 | 270.00 | 280.00 | 280.00 | 11,042,100 |
| 2023-05-02 | 270.00 | 280.00 | 260.00 | 274.00 | 274.00 | 2,351,000 |
| 2023-04-28 | 274.00 | 288.00 | 260.00 | 274.00 | 274.00 | 3,003,800 |
| 2023-04-27 | 300.00 | 300.00 | 266.00 | 274.00 | 274.00 | 2,846,700 |
| 2023-04-26 | 250.00 | 274.00 | 246.00 | 274.00 | 274.00 | 3,011,600 |
| 2023-04-18 | 214.00 | 252.00 | 210.00 | 252.00 | 252.00 | 3,490,100 |
| 2023-04-17 | 246.00 | 246.00 | 222.00 | 230.00 | 230.00 | 2,962,800 |
| 2023-04-14 | 256.00 | 256.00 | 244.00 | 246.00 | 246.00 | 6,368,200 |
| 2023-04-13 | 266.00 | 272.00 | 248.00 | 258.00 | 258.00 | 8,264,100 |
| 2023-04-12 | 274.00 | 276.00 | 264.00 | 266.00 | 266.00 | 9,281,000 |
| 2023-04-11 | 278.00 | 282.00 | 266.00 | 272.00 | 272.00 | 7,717,700 |
| 2023-04-10 | 276.00 | 294.00 | 272.00 | 278.00 | 278.00 | 8,125,600 |
| 2023-04-06 | 280.00 | 296.00 | 268.00 | 280.00 | 280.00 | 9,460,800 |
| 2023-04-05 | 278.00 | 282.00 | 262.00 | 280.00 | 280.00 | 9,038,500 |
| 2023-04-04 | 286.00 | 292.00 | 270.00 | 278.00 | 278.00 | 9,183,800 |
| 2023-04-03 | 276.00 | 298.00 | 266.00 | 286.00 | 286.00 | 8,829,000 |
| 2023-03-31 | 286.00 | 308.00 | 252.00 | 276.00 | 276.00 | 16,177,900 |
| 2023-03-30 | 260.00 | 280.00 | 260.00 | 280.00 | 280.00 | 12,165,400 |
| 2023-03-29 | 240.00 | 256.00 | 240.00 | 256.00 | 256.00 | 10,114,200 |
| 2023-03-28 | 214.00 | 234.00 | 204.00 | 234.00 | 234.00 | 11,450,400 |
| 2023-03-27 | 206.00 | 214.00 | 198.00 | 214.00 | 214.00 | 11,948,900 |
| 2023-03-24 | 178.00 | 195.00 | 178.00 | 195.00 | 195.00 | 10,963,300 |
| 2023-03-21 | 173.00 | 185.00 | 173.00 | 178.00 | 178.00 | 518,600 |
| 2023-03-20 | 188.00 | 195.00 | 172.00 | 173.00 | 173.00 | 3,161,000 |
| 2023-03-17 | 199.00 | 204.00 | 191.00 | 191.00 | 191.00 | 4,344,400 |
| 2023-03-16 | 256.00 | 256.00 | 212.00 | 212.00 | 212.00 | 13,879,500 |
| 2023-03-15 | 228.00 | 234.00 | 216.00 | 234.00 | 234.00 | 3,394,700 |
| 2023-03-14 | 196.00 | 214.00 | 191.00 | 214.00 | 214.00 | 4,186,900 |
| 2023-03-13 | 192.00 | 208.00 | 190.00 | 196.00 | 196.00 | 2,244,700 |
| 2023-03-10 | 195.00 | 200.00 | 176.00 | 192.00 | 192.00 | 2,399,100 |
| 2023-03-09 | 198.00 | 234.00 | 195.00 | 195.00 | 195.00 | 12,850,000 |
| 2023-03-08 | 238.00 | 258.00 | 216.00 | 216.00 | 216.00 | 5,199,400 |
| 2023-03-07 | 218.00 | 238.00 | 218.00 | 238.00 | 238.00 | 9,470,200 |
| 2023-03-06 | 200.00 | 218.00 | 181.00 | 218.00 | 218.00 | 2,418,100 |
| 2023-03-03 | 190.00 | 199.00 | 181.00 | 199.00 | 199.00 | 2,729,400 |
| 2023-03-02 | 165.00 | 181.00 | 165.00 | 181.00 | 181.00 | 2,825,900 |
| 2023-03-01 | 172.00 | 179.00 | 165.00 | 165.00 | 165.00 | 1,013,900 |
| 2023-02-28 | 174.00 | 178.00 | 159.00 | 172.00 | 172.00 | 1,454,700 |
| 2023-02-27 | 184.00 | 202.00 | 175.00 | 175.00 | 175.00 | 6,521,600 |
| 2023-02-24 | 168.00 | 184.00 | 161.00 | 184.00 | 184.00 | 10,823,100 |
| 2023-02-23 | 167.00 | 183.00 | 160.00 | 168.00 | 168.00 | 1,567,500 |
| 2023-02-22 | 160.00 | 173.00 | 159.00 | 167.00 | 167.00 | 810,100 |
| 2023-02-21 | 156.00 | 159.00 | 147.00 | 159.00 | 159.00 | 2,157,500 |
| 2023-02-20 | 140.00 | 154.00 | 137.00 | 154.00 | 154.00 | 3,356,200 |
| 2023-02-17 | 139.00 | 150.00 | 139.00 | 140.00 | 140.00 | 1,295,900 |
| 2023-02-16 | 155.00 | 162.00 | 138.00 | 139.00 | 139.00 | 11,056,900 |
| 2023-02-15 | 141.00 | 150.00 | 139.00 | 150.00 | 150.00 | 3,373,900 |
| 2023-02-14 | 130.00 | 137.00 | 125.00 | 137.00 | 137.00 | 3,754,900 |
| 2023-02-13 | 112.00 | 125.00 | 112.00 | 125.00 | 125.00 | 1,405,700 |
| 2023-02-10 | 122.00 | 124.00 | 110.00 | 114.00 | 114.00 | 2,542,200 |
| 2023-02-09 | 134.00 | 140.00 | 122.00 | 122.00 | 122.00 | 960,100 |
| 2023-02-08 | 136.00 | 145.00 | 127.00 | 135.00 | 135.00 | 313,500 |
| 2023-02-07 | 146.00 | 146.00 | 135.00 | 139.00 | 139.00 | 1,509,700 |
| 2023-02-06 | 147.00 | 160.00 | 137.00 | 142.00 | 142.00 | 7,833,400 |
| 2023-02-03 | 139.00 | 148.00 | 135.00 | 146.00 | 146.00 | 2,111,300 |
| 2023-02-02 | 120.00 | 136.00 | 120.00 | 136.00 | 136.00 | 3,236,800 |
| 2023-02-01 | 120.00 | 129.00 | 120.00 | 124.00 | 124.00 | 1,159,700 |
| 2023-01-31 | 124.00 | 134.00 | 118.00 | 120.00 | 120.00 | 8,347,200 |
| 2023-01-30 | 113.00 | 124.00 | 106.00 | 124.00 | 124.00 | 1,744,600 |
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.