PT Indo Boga Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 101.00 | 111.00 | 100.00 | 111.00 | 111.00 | 17,388,200 |
| 2026-05-01 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-04-30 | 103.00 | 105.00 | 94.000 | 101.00 | 101.00 | 17,518,600 |
| 2026-04-29 | 106.00 | 108.00 | 101.00 | 104.00 | 104.00 | 8,122,200 |
| 2026-04-28 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 4,680,400 |
| 2026-04-27 | 110.00 | 112.00 | 106.00 | 107.00 | 107.00 | 6,496,900 |
| 2026-04-24 | 114.00 | 115.00 | 108.00 | 110.00 | 110.00 | 9,012,000 |
| 2026-04-23 | 119.00 | 121.00 | 110.00 | 114.00 | 114.00 | 14,445,200 |
| 2026-04-22 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 5,067,000 |
| 2026-04-21 | 124.00 | 124.00 | 116.00 | 118.00 | 118.00 | 13,632,900 |
| 2026-04-20 | 117.00 | 119.00 | 115.00 | 119.00 | 119.00 | 11,295,700 |
| 2026-04-17 | 116.00 | 128.00 | 114.00 | 116.00 | 116.00 | 20,537,000 |
| 2026-04-16 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | 11,311,100 |
| 2026-04-15 | 119.00 | 121.00 | 112.00 | 119.00 | 119.00 | 10,822,200 |
| 2026-04-14 | 119.00 | 122.00 | 118.00 | 118.00 | 118.00 | 10,784,400 |
| 2026-04-13 | 120.00 | 129.00 | 115.00 | 119.00 | 119.00 | 14,583,200 |
| 2026-04-10 | 112.00 | 122.00 | 112.00 | 122.00 | 122.00 | 10,206,400 |
| 2026-04-09 | 110.00 | 114.00 | 109.00 | 111.00 | 111.00 | 5,851,400 |
| 2026-04-08 | 104.00 | 111.00 | 104.00 | 110.00 | 110.00 | 9,661,800 |
| 2026-04-07 | 108.00 | 108.00 | 102.00 | 104.00 | 104.00 | 6,999,700 |
| 2026-04-06 | 110.00 | 111.00 | 105.00 | 108.00 | 108.00 | 8,044,500 |
| 2026-04-02 | 113.00 | 113.00 | 106.00 | 109.00 | 109.00 | 8,059,500 |
| 2026-04-01 | 110.00 | 116.00 | 110.00 | 113.00 | 113.00 | 6,223,300 |
| 2026-03-31 | 114.00 | 115.00 | 110.00 | 111.00 | 111.00 | 8,475,300 |
| 2026-03-30 | 118.00 | 118.00 | 108.00 | 113.00 | 113.00 | 12,425,500 |
| 2026-03-27 | 124.00 | 126.00 | 118.00 | 118.00 | 118.00 | 14,581,900 |
| 2026-03-26 | 125.00 | 127.00 | 121.00 | 124.00 | 124.00 | 18,036,800 |
| 2026-03-25 | 126.00 | 128.00 | 120.00 | 124.00 | 124.00 | 16,994,200 |
| 2026-03-17 | 115.00 | 126.00 | 114.00 | 125.00 | 125.00 | 18,558,700 |
| 2026-03-16 | 127.00 | 127.00 | 115.00 | 115.00 | 115.00 | 22,913,000 |
| 2026-03-13 | 139.00 | 139.00 | 126.00 | 127.00 | 127.00 | 20,527,200 |
| 2026-03-12 | 134.00 | 147.00 | 134.00 | 139.00 | 139.00 | 18,194,200 |
| 2026-03-11 | 138.00 | 150.00 | 136.00 | 138.00 | 138.00 | 37,650,800 |
| 2026-03-10 | 126.00 | 137.00 | 117.00 | 137.00 | 137.00 | 26,519,000 |
| 2026-03-09 | 138.00 | 138.00 | 125.00 | 125.00 | 125.00 | 41,437,200 |
| 2026-03-06 | 138.00 | 155.00 | 138.00 | 138.00 | 138.00 | 38,910,600 |
| 2026-03-05 | 156.00 | 159.00 | 143.00 | 153.00 | 153.00 | 32,864,700 |
| 2026-03-04 | 165.00 | 167.00 | 153.00 | 153.00 | 153.00 | 57,661,200 |
| 2026-03-03 | 160.00 | 179.00 | 157.00 | 169.00 | 169.00 | 37,002,800 |
| 2026-03-02 | 155.00 | 180.00 | 155.00 | 168.00 | 168.00 | 65,871,000 |
| 2026-02-27 | 176.00 | 200.00 | 165.00 | 172.00 | 172.00 | 104,026,600 |
| 2026-02-26 | 160.00 | 183.00 | 159.00 | 183.00 | 183.00 | 76,927,100 |
| 2026-02-25 | 143.00 | 167.00 | 143.00 | 167.00 | 167.00 | 109,023,200 |
| 2026-02-24 | 130.00 | 152.00 | 126.00 | 152.00 | 152.00 | 151,378,300 |
| 2026-02-23 | 129.00 | 139.00 | 129.00 | 139.00 | 139.00 | 39,237,100 |
| 2026-02-20 | 116.00 | 127.00 | 116.00 | 127.00 | 127.00 | 27,316,800 |
| 2026-02-19 | 123.00 | 127.00 | 116.00 | 116.00 | 116.00 | 54,753,600 |
| 2026-02-18 | 118.00 | 125.00 | 118.00 | 125.00 | 125.00 | 65,675,800 |
| 2026-02-13 | 113.00 | 123.00 | 113.00 | 114.00 | 114.00 | 130,198,200 |
| 2026-02-12 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 2,387,000 |
| 2026-02-11 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 5,409,300 |
| 2026-02-10 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2026-02-09 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2026-02-06 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2026-02-05 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2026-02-04 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2026-02-03 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2026-02-02 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2026-01-30 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2026-01-29 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
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.