Inti Bangun Sejahtera Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5,600.00	5,600.00	5,600.00	5,600.00	5,600.00	0
2023-10-25	5,600.00	5,600.00	5,600.00	5,600.00	5,600.00	0
2023-10-24	5,600.00	5,600.00	5,600.00	5,600.00	5,600.00	0
2023-10-23	5,600.00	5,600.00	5,600.00	5,600.00	5,600.00	0
2023-10-20	5,600.00	5,600.00	5,600.00	5,600.00	5,600.00	0
2023-10-19	5,600.00	5,600.00	5,600.00	5,600.00	5,600.00	0
2023-10-18	5,600.00	5,600.00	5,600.00	5,600.00	5,600.00	0
2023-10-17	5,600.00	5,600.00	5,600.00	5,600.00	5,600.00	0
2023-10-16	5,600.00	5,600.00	5,600.00	5,600.00	5,600.00	0
2023-10-13	5,600.00	5,600.00	5,600.00	5,600.00	5,600.00	0
2023-10-12	5,600.00	5,600.00	5,600.00	5,600.00	5,600.00	900
2023-10-11	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-10-10	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-10-09	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	100
2023-10-06	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-10-05	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-10-04	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-10-03	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-10-02	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	300
2023-09-29	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-09-27	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-09-26	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-09-25	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	600
2023-09-22	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	600
2023-09-21	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-09-20	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-09-19	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	1,100
2023-09-18	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-09-15	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-09-14	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-09-13	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-09-12	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-09-11	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-09-08	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-09-07	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-09-06	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-09-05	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-09-04	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	200
2023-09-01	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-08-31	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-08-30	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	100
2023-08-29	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-08-28	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-08-25	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-08-24	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	500
2023-08-23	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-08-22	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-08-21	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-08-18	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-08-16	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	100
2023-08-15	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-08-14	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-08-11	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-08-10	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-08-09	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	100
2023-08-08	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-08-07	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-08-04	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-08-03	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0
2023-08-02	5,300.00	5,300.00	5,300.00	5,300.00	5,300.00	0

← NewerPage 13 of 21 · 1,213 trading daysOlder →

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.