Inti Bangun Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2023-07-31 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2023-07-28 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2023-07-27 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 100 |
| 2023-07-26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 100 |
| 2023-07-25 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2023-07-24 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2023-07-21 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 100 |
| 2023-07-20 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2023-07-18 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 500 |
| 2023-07-17 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2023-07-14 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2023-07-13 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 900 |
| 2023-07-12 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2023-07-11 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2023-07-10 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2023-07-07 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2023-07-06 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2023-07-05 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2023-07-04 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2023-07-03 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 100 |
| 2023-06-27 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2023-06-26 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2023-06-23 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2023-06-22 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,000 |
| 2023-06-21 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0 |
| 2023-06-20 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0 |
| 2023-06-19 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 300 |
| 2023-06-16 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-06-15 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-06-14 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-06-13 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-06-12 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-06-09 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-06-08 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-06-07 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 100 |
| 2023-06-06 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-06-05 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 200 |
| 2023-05-31 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-05-30 | 5,300.00 | 5,825.00 | 5,300.00 | 5,825.00 | 5,825.00 | 1,300 |
| 2023-05-29 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 700 |
| 2023-05-26 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2023-05-25 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 100 |
| 2023-05-24 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2023-05-23 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2023-05-22 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2023-05-19 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2023-05-17 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2023-05-16 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2023-05-15 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2023-05-12 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2023-05-11 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2023-05-10 | 5,475.00 | 5,475.00 | 5,450.00 | 5,450.00 | 5,450.00 | 300 |
| 2023-05-09 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 |
| 2023-05-08 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 |
| 2023-05-05 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 |
| 2023-05-04 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 |
| 2023-05-03 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 |
| 2023-05-02 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 |
| 2023-04-28 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 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.