PT Indo Boga Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 13,217,800 |
| 2022-08-09 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 12,099,700 |
| 2022-08-08 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 12,838,500 |
| 2022-08-05 | 99.000 | 103.00 | 99.000 | 101.00 | 101.00 | 10,370,100 |
| 2022-08-04 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 13,958,600 |
| 2022-08-03 | 104.00 | 105.00 | 100.00 | 101.00 | 101.00 | 14,924,000 |
| 2022-08-02 | 102.00 | 107.00 | 102.00 | 104.00 | 104.00 | 10,371,500 |
| 2022-08-01 | 102.00 | 107.00 | 101.00 | 102.00 | 102.00 | 13,785,400 |
| 2022-07-29 | 105.00 | 108.00 | 102.00 | 102.00 | 102.00 | 12,538,800 |
| 2022-07-28 | 104.00 | 108.00 | 102.00 | 105.00 | 105.00 | 14,769,400 |
| 2022-07-27 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 14,000,300 |
| 2022-07-26 | 102.00 | 103.00 | 99.000 | 102.00 | 102.00 | 14,691,300 |
| 2022-07-25 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 22,854,500 |
| 2022-07-22 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 21,391,400 |
| 2022-07-21 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 9,923,500 |
| 2022-07-20 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 13,924,200 |
| 2022-07-19 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | 18,335,100 |
| 2022-07-18 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | 9,482,600 |
| 2022-07-15 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 21,112,800 |
| 2022-07-14 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | 11,023,100 |
| 2022-07-13 | 110.00 | 114.00 | 107.00 | 110.00 | 110.00 | 16,360,600 |
| 2022-07-12 | 110.00 | 115.00 | 109.00 | 110.00 | 110.00 | 15,962,700 |
| 2022-07-11 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 13,170,800 |
| 2022-07-08 | 109.00 | 113.00 | 104.00 | 110.00 | 110.00 | 17,954,400 |
| 2022-07-07 | 116.00 | 116.00 | 105.00 | 108.00 | 108.00 | 17,952,900 |
| 2022-07-06 | 124.00 | 126.00 | 113.00 | 116.00 | 116.00 | 21,982,900 |
| 2022-07-05 | 128.00 | 129.00 | 115.00 | 124.00 | 124.00 | 20,602,200 |
| 2022-07-04 | 117.00 | 128.00 | 117.00 | 127.00 | 127.00 | 16,969,800 |
| 2022-07-01 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | 13,107,400 |
| 2022-06-30 | 114.00 | 118.00 | 113.00 | 115.00 | 115.00 | 6,925,800 |
| 2022-06-29 | 114.00 | 118.00 | 110.00 | 114.00 | 114.00 | 13,447,000 |
| 2022-06-28 | 104.00 | 114.00 | 102.00 | 114.00 | 114.00 | 7,131,000 |
| 2022-06-27 | 104.00 | 108.00 | 104.00 | 104.00 | 104.00 | 433,100 |
| 2022-06-24 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | 352,400 |
| 2022-06-23 | 104.00 | 114.00 | 104.00 | 108.00 | 108.00 | 788,800 |
| 2022-06-22 | 105.00 | 108.00 | 104.00 | 104.00 | 104.00 | 697,900 |
| 2022-06-21 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 316,100 |
| 2022-06-20 | 108.00 | 109.00 | 104.00 | 107.00 | 107.00 | 908,200 |
| 2022-06-17 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | 119,100 |
| 2022-06-16 | 105.00 | 118.00 | 103.00 | 109.00 | 109.00 | 682,000 |
| 2022-06-15 | 115.00 | 115.00 | 105.00 | 108.00 | 108.00 | 1,556,400 |
| 2022-06-14 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | 284,300 |
| 2022-06-13 | 118.00 | 118.00 | 110.00 | 115.00 | 115.00 | 1,061,100 |
| 2022-06-10 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 404,100 |
| 2022-06-09 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 480,600 |
| 2022-06-08 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | 1,221,200 |
| 2022-06-07 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 471,400 |
| 2022-06-06 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 1,438,300 |
| 2022-06-03 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 957,600 |
| 2022-06-02 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 1,478,500 |
| 2022-05-31 | 120.00 | 120.00 | 108.00 | 117.00 | 117.00 | 4,926,700 |
| 2022-05-30 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 3,880,000 |
| 2022-05-27 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 3,764,100 |
| 2022-05-25 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | 897,000 |
| 2022-05-24 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 2,720,400 |
| 2022-05-23 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 1,769,600 |
| 2022-05-20 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 4,589,400 |
| 2022-05-19 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 2,494,300 |
| 2022-05-18 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 3,221,800 |
| 2022-05-17 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 3,195,000 |
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.