Inti Bangun Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2024-08-02 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 100 |
| 2024-08-01 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-07-31 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-07-30 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-07-29 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-07-26 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2024-07-25 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,400 |
| 2024-07-24 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2024-07-23 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2024-07-22 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2024-07-19 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2024-07-18 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 2024-07-17 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 2024-07-16 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2024-07-15 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2024-07-12 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 2024-07-11 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2024-07-10 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 500 |
| 2024-07-09 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2024-07-08 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2024-07-05 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 2024-07-04 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0 |
| 2024-07-03 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 200 |
| 2024-07-02 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0 |
| 2024-07-01 | 5,525.00 | 5,550.00 | 5,525.00 | 5,550.00 | 5,550.00 | 1,000 |
| 2024-06-28 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 500 |
| 2024-06-27 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0 |
| 2024-06-26 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0 |
| 2024-06-25 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 200 |
| 2024-06-24 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 100 |
| 2024-06-21 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 600 |
| 2024-06-20 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 1,100 |
| 2024-06-19 | 5,500.00 | 5,525.00 | 5,500.00 | 5,525.00 | 5,525.00 | 2,600 |
| 2024-06-14 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 400 |
| 2024-06-13 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 400 |
| 2024-06-12 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1,000 |
| 2024-06-11 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1,400 |
| 2024-06-10 | 5,825.00 | 5,825.00 | 5,750.00 | 5,750.00 | 5,750.00 | 1,900 |
| 2024-06-07 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 300 |
| 2024-06-06 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 100 |
| 2024-06-05 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 3,100 |
| 2024-06-04 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-06-03 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-05-31 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-05-30 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-05-29 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-05-28 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-05-27 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-05-22 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-05-21 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-05-20 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-05-17 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-05-16 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-05-15 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
| 2024-05-14 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-05-13 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-05-08 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-05-07 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-05-06 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-05 | 618.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.