Inti Bangun Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-05-02 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-04-30 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-04-29 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-04-26 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-04-25 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 900 |
| 2024-04-24 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-04-23 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-04-22 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-04-19 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-04-18 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-04-17 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
| 2024-04-16 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-04-05 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
| 2024-04-04 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-04-03 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-04-02 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-04-01 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-03-28 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-03-27 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-03-26 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-03-25 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-03-22 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-03-21 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-03-20 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-03-19 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-03-18 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-03-15 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2024-03-14 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2,000 |
| 2024-03-13 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0 |
| 2024-03-08 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0 |
| 2024-03-07 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 5,000 |
| 2024-03-06 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2024-03-05 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2024-03-04 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2024-03-01 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2024-02-29 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2024-02-28 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2024-02-27 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2024-02-26 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2024-02-23 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2024-02-22 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2024-02-21 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2024-02-20 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2024-02-19 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2024-02-16 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2024-02-15 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 100 |
| 2024-02-13 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2024-02-12 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,000 |
| 2024-02-07 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2024-02-06 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 100 |
| 2024-02-05 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0 |
| 2024-02-02 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 1,300 |
| 2024-02-01 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 |
| 2024-01-31 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 |
| 2024-01-30 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 |
| 2024-01-29 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 |
| 2024-01-26 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 |
| 2024-01-25 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 |
| 2024-01-24 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 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.