PT Indo Boga Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 92.000 | 93.000 | 90.000 | 92.000 | 92.000 | 138,000 |
| 2022-11-02 | 92.000 | 93.000 | 92.000 | 92.000 | 92.000 | 423,200 |
| 2022-11-01 | 93.000 | 95.000 | 92.000 | 93.000 | 93.000 | 278,600 |
| 2022-10-31 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 237,200 |
| 2022-10-28 | 91.000 | 93.000 | 90.000 | 93.000 | 93.000 | 347,200 |
| 2022-10-27 | 91.000 | 93.000 | 89.000 | 91.000 | 91.000 | 254,000 |
| 2022-10-26 | 92.000 | 93.000 | 91.000 | 91.000 | 91.000 | 206,500 |
| 2022-10-25 | 92.000 | 94.000 | 90.000 | 92.000 | 92.000 | 491,900 |
| 2022-10-24 | 95.000 | 97.000 | 91.000 | 92.000 | 92.000 | 2,336,200 |
| 2022-10-21 | 93.000 | 95.000 | 92.000 | 95.000 | 95.000 | 737,500 |
| 2022-10-20 | 94.000 | 94.000 | 90.000 | 92.000 | 92.000 | 273,100 |
| 2022-10-19 | 91.000 | 93.000 | 89.000 | 92.000 | 92.000 | 1,378,800 |
| 2022-10-18 | 91.000 | 93.000 | 86.000 | 92.000 | 92.000 | 1,763,700 |
| 2022-10-17 | 93.000 | 95.000 | 91.000 | 93.000 | 93.000 | 507,300 |
| 2022-10-14 | 92.000 | 98.000 | 92.000 | 93.000 | 93.000 | 319,900 |
| 2022-10-13 | 97.000 | 99.000 | 93.000 | 93.000 | 93.000 | 1,168,000 |
| 2022-10-12 | 106.00 | 106.00 | 96.000 | 97.000 | 97.000 | 1,490,600 |
| 2022-10-11 | 104.00 | 106.00 | 101.00 | 106.00 | 106.00 | 475,300 |
| 2022-10-10 | 104.00 | 105.00 | 101.00 | 105.00 | 105.00 | 228,400 |
| 2022-10-07 | 106.00 | 108.00 | 101.00 | 104.00 | 104.00 | 2,358,900 |
| 2022-10-06 | 107.00 | 108.00 | 103.00 | 107.00 | 107.00 | 534,100 |
| 2022-10-05 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1,099,500 |
| 2022-10-04 | 110.00 | 111.00 | 105.00 | 107.00 | 107.00 | 2,703,200 |
| 2022-10-03 | 103.00 | 111.00 | 101.00 | 110.00 | 110.00 | 7,416,800 |
| 2022-09-30 | 97.000 | 104.00 | 96.000 | 103.00 | 103.00 | 1,880,000 |
| 2022-09-29 | 101.00 | 101.00 | 98.000 | 98.000 | 98.000 | 333,600 |
| 2022-09-28 | 104.00 | 104.00 | 98.000 | 101.00 | 101.00 | 1,724,400 |
| 2022-09-27 | 101.00 | 104.00 | 96.000 | 104.00 | 104.00 | 3,062,700 |
| 2022-09-26 | 100.00 | 101.00 | 98.000 | 101.00 | 101.00 | 1,198,000 |
| 2022-09-23 | 102.00 | 103.00 | 99.000 | 101.00 | 101.00 | 1,305,200 |
| 2022-09-22 | 100.00 | 103.00 | 97.000 | 102.00 | 102.00 | 3,307,100 |
| 2022-09-21 | 96.000 | 100.00 | 94.000 | 99.000 | 99.000 | 2,493,500 |
| 2022-09-20 | 94.000 | 96.000 | 90.000 | 96.000 | 96.000 | 1,205,500 |
| 2022-09-19 | 95.000 | 95.000 | 90.000 | 93.000 | 93.000 | 1,841,500 |
| 2022-09-16 | 97.000 | 98.000 | 94.000 | 95.000 | 95.000 | 24,070,700 |
| 2022-09-15 | 95.000 | 99.000 | 94.000 | 97.000 | 97.000 | 22,715,200 |
| 2022-09-14 | 97.000 | 98.000 | 93.000 | 98.000 | 98.000 | 23,481,100 |
| 2022-09-13 | 95.000 | 98.000 | 91.000 | 97.000 | 97.000 | 15,088,500 |
| 2022-09-12 | 96.000 | 97.000 | 94.000 | 94.000 | 94.000 | 11,638,100 |
| 2022-09-09 | 97.000 | 98.000 | 96.000 | 96.000 | 96.000 | 6,399,000 |
| 2022-09-08 | 100.00 | 100.00 | 96.000 | 98.000 | 98.000 | 11,292,500 |
| 2022-09-07 | 100.00 | 100.00 | 97.000 | 100.00 | 100.00 | 22,191,700 |
| 2022-09-06 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 21,336,100 |
| 2022-09-05 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 8,855,800 |
| 2022-09-02 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 11,972,700 |
| 2022-09-01 | 100.00 | 101.00 | 98.000 | 101.00 | 101.00 | 15,642,300 |
| 2022-08-31 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 14,862,800 |
| 2022-08-30 | 98.000 | 101.00 | 98.000 | 100.00 | 100.00 | 15,353,800 |
| 2022-08-29 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 15,169,300 |
| 2022-08-26 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 20,488,700 |
| 2022-08-25 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 8,837,100 |
| 2022-08-24 | 100.00 | 103.00 | 99.000 | 101.00 | 101.00 | 14,198,300 |
| 2022-08-23 | 102.00 | 103.00 | 99.000 | 99.000 | 99.000 | 17,198,500 |
| 2022-08-22 | 100.00 | 103.00 | 98.000 | 102.00 | 102.00 | 14,408,400 |
| 2022-08-19 | 100.00 | 102.00 | 98.000 | 101.00 | 101.00 | 18,265,100 |
| 2022-08-18 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 15,470,600 |
| 2022-08-16 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 9,289,700 |
| 2022-08-15 | 100.00 | 103.00 | 99.000 | 101.00 | 101.00 | 11,251,600 |
| 2022-08-12 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 6,310,200 |
| 2022-08-11 | 101.00 | 102.00 | 99.000 | 102.00 | 102.00 | 9,514,500 |
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.