PT Indo Boga Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 75.000 | 85.000 | 75.000 | 83.000 | 83.000 | 14,888,200 |
| 2024-10-31 | 74.000 | 84.000 | 74.000 | 83.000 | 83.000 | 18,172,600 |
| 2024-10-30 | 83.000 | 92.000 | 82.000 | 82.000 | 82.000 | 27,421,800 |
| 2024-10-29 | 96.000 | 96.000 | 89.000 | 91.000 | 91.000 | 25,218,500 |
| 2024-10-28 | 99.000 | 100.00 | 94.000 | 97.000 | 97.000 | 13,205,600 |
| 2024-10-25 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 11,711,500 |
| 2024-10-24 | 101.00 | 102.00 | 99.000 | 101.00 | 101.00 | 12,637,100 |
| 2024-10-23 | 103.00 | 103.00 | 98.000 | 101.00 | 101.00 | 12,455,000 |
| 2024-10-22 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 10,107,200 |
| 2024-10-21 | 106.00 | 106.00 | 100.00 | 102.00 | 102.00 | 11,618,100 |
| 2024-10-18 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 10,136,500 |
| 2024-10-17 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 11,766,400 |
| 2024-10-16 | 107.00 | 109.00 | 103.00 | 106.00 | 106.00 | 11,227,800 |
| 2024-10-15 | 115.00 | 115.00 | 104.00 | 105.00 | 105.00 | 14,239,800 |
| 2024-10-14 | 118.00 | 118.00 | 109.00 | 114.00 | 114.00 | 11,103,100 |
| 2024-10-11 | 119.00 | 123.00 | 115.00 | 118.00 | 118.00 | 11,358,700 |
| 2024-10-10 | 121.00 | 122.00 | 116.00 | 120.00 | 120.00 | 16,116,600 |
| 2024-10-09 | 120.00 | 123.00 | 117.00 | 120.00 | 120.00 | 15,883,600 |
| 2024-10-08 | 117.00 | 123.00 | 116.00 | 120.00 | 120.00 | 12,284,200 |
| 2024-10-07 | 113.00 | 119.00 | 113.00 | 118.00 | 118.00 | 11,041,200 |
| 2024-10-04 | 120.00 | 120.00 | 109.00 | 114.00 | 114.00 | 11,121,700 |
| 2024-10-03 | 129.00 | 131.00 | 117.00 | 119.00 | 119.00 | 29,684,500 |
| 2024-10-02 | 138.00 | 139.00 | 130.00 | 130.00 | 130.00 | 12,330,400 |
| 2024-10-01 | 139.00 | 140.00 | 133.00 | 139.00 | 139.00 | 16,240,400 |
| 2024-09-30 | 139.00 | 139.00 | 126.00 | 139.00 | 139.00 | 37,080,800 |
| 2024-09-27 | 142.00 | 143.00 | 134.00 | 139.00 | 139.00 | 14,796,800 |
| 2024-09-26 | 140.00 | 143.00 | 135.00 | 142.00 | 142.00 | 20,253,500 |
| 2024-09-25 | 144.00 | 146.00 | 138.00 | 140.00 | 140.00 | 14,078,300 |
| 2024-09-24 | 144.00 | 147.00 | 140.00 | 144.00 | 144.00 | 9,985,700 |
| 2024-09-23 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | 13,789,300 |
| 2024-09-20 | 148.00 | 148.00 | 140.00 | 142.00 | 142.00 | 10,716,400 |
| 2024-09-19 | 131.00 | 145.00 | 131.00 | 145.00 | 145.00 | 17,605,700 |
| 2024-09-18 | 130.00 | 132.00 | 129.00 | 132.00 | 132.00 | 11,857,700 |
| 2024-09-17 | 133.00 | 136.00 | 129.00 | 131.00 | 131.00 | 14,231,300 |
| 2024-09-13 | 133.00 | 138.00 | 131.00 | 134.00 | 134.00 | 10,517,600 |
| 2024-09-12 | 138.00 | 142.00 | 131.00 | 134.00 | 134.00 | 7,582,500 |
| 2024-09-11 | 141.00 | 145.00 | 139.00 | 139.00 | 139.00 | 10,727,900 |
| 2024-09-10 | 140.00 | 145.00 | 135.00 | 141.00 | 141.00 | 12,627,700 |
| 2024-09-09 | 127.00 | 138.00 | 124.00 | 138.00 | 138.00 | 21,838,200 |
| 2024-09-06 | 134.00 | 137.00 | 124.00 | 126.00 | 126.00 | 20,620,700 |
| 2024-09-05 | 142.00 | 142.00 | 133.00 | 134.00 | 134.00 | 19,154,400 |
| 2024-09-04 | 137.00 | 140.00 | 133.00 | 137.00 | 137.00 | 12,000,100 |
| 2024-09-03 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 13,308,200 |
| 2024-09-02 | 149.00 | 150.00 | 135.00 | 135.00 | 135.00 | 35,844,600 |
| 2024-08-30 | 156.00 | 156.00 | 146.00 | 150.00 | 150.00 | 12,086,300 |
| 2024-08-29 | 154.00 | 161.00 | 151.00 | 156.00 | 156.00 | 19,737,900 |
| 2024-08-28 | 162.00 | 167.00 | 146.00 | 155.00 | 155.00 | 41,423,500 |
| 2024-08-27 | 166.00 | 168.00 | 151.00 | 162.00 | 162.00 | 33,916,500 |
| 2024-08-26 | 160.00 | 169.00 | 160.00 | 166.00 | 166.00 | 30,680,500 |
| 2024-08-23 | 149.00 | 163.00 | 149.00 | 160.00 | 160.00 | 29,932,900 |
| 2024-08-22 | 151.00 | 156.00 | 148.00 | 149.00 | 149.00 | 18,017,500 |
| 2024-08-21 | 152.00 | 156.00 | 147.00 | 151.00 | 151.00 | 29,228,100 |
| 2024-08-20 | 146.00 | 156.00 | 140.00 | 152.00 | 152.00 | 36,623,100 |
| 2024-08-19 | 139.00 | 148.00 | 137.00 | 146.00 | 146.00 | 31,661,400 |
| 2024-08-16 | 126.00 | 138.00 | 116.00 | 138.00 | 138.00 | 45,761,600 |
| 2024-08-15 | 117.00 | 126.00 | 114.00 | 126.00 | 126.00 | 33,234,300 |
| 2024-08-14 | 111.00 | 118.00 | 111.00 | 115.00 | 115.00 | 33,660,600 |
| 2024-08-13 | 100.00 | 114.00 | 100.00 | 114.00 | 114.00 | 63,508,400 |
| 2024-08-12 | 97.000 | 104.00 | 96.000 | 104.00 | 104.00 | 83,023,800 |
| 2024-08-09 | 95.000 | 99.000 | 95.000 | 98.000 | 98.000 | 49,830,100 |
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.