Inti Bangun Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 |
| 2023-04-26 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 |
| 2023-04-18 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 100 |
| 2023-04-17 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 200 |
| 2023-04-14 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 |
| 2023-04-13 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 200 |
| 2023-04-12 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 |
| 2023-04-11 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 |
| 2023-04-10 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 |
| 2023-04-06 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 |
| 2023-04-05 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 |
| 2023-04-04 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 |
| 2023-04-03 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 |
| 2023-03-31 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0 |
| 2023-03-30 | 5,650.00 | 5,875.00 | 5,650.00 | 5,725.00 | 5,725.00 | 600 |
| 2023-03-29 | 5,500.00 | 5,925.00 | 5,500.00 | 5,875.00 | 5,875.00 | 1,100 |
| 2023-03-28 | 5,325.00 | 5,325.00 | 5,150.00 | 5,150.00 | 5,150.00 | 900 |
| 2023-03-27 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2023-03-24 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2023-03-21 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2023-03-20 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2023-03-17 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2023-03-16 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 200 |
| 2023-03-15 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-03-14 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0 |
| 2023-03-13 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 100 |
| 2023-03-10 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-03-09 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2023-03-08 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 500 |
| 2023-03-07 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 100 |
| 2023-03-06 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2023-03-03 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2023-03-02 | 5,925.00 | 5,925.00 | 5,900.00 | 5,900.00 | 5,900.00 | 200 |
| 2023-03-01 | 6,050.00 | 6,050.00 | 5,875.00 | 5,875.00 | 5,875.00 | 200 |
| 2023-02-28 | 6,400.00 | 6,400.00 | 6,025.00 | 6,050.00 | 6,050.00 | 300 |
| 2023-02-27 | 6,250.00 | 6,500.00 | 6,250.00 | 6,400.00 | 6,400.00 | 400 |
| 2023-02-24 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 100 |
| 2023-02-23 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0 |
| 2023-02-22 | 6,150.00 | 6,300.00 | 6,150.00 | 6,300.00 | 6,300.00 | 400 |
| 2023-02-21 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 0 |
| 2023-02-20 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 300 |
| 2023-02-17 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 100 |
| 2023-02-16 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 100 |
| 2023-02-15 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 0 |
| 2023-02-14 | 6,175.00 | 6,175.00 | 5,975.00 | 5,975.00 | 5,975.00 | 400 |
| 2023-02-13 | 6,400.00 | 6,400.00 | 6,075.00 | 6,175.00 | 6,175.00 | 400 |
| 2023-02-10 | 6,300.00 | 6,300.00 | 6,200.00 | 6,225.00 | 6,225.00 | 600 |
| 2023-02-09 | 6,200.00 | 6,250.00 | 6,100.00 | 6,100.00 | 6,100.00 | 300 |
| 2023-02-08 | 5,950.00 | 6,200.00 | 5,950.00 | 6,200.00 | 6,200.00 | 400 |
| 2023-02-07 | 6,075.00 | 6,575.00 | 5,950.00 | 5,950.00 | 5,950.00 | 1,000 |
| 2023-02-06 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 100 |
| 2023-02-03 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 0 |
| 2023-02-02 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 1,000 |
| 2023-02-01 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 100 |
| 2023-01-31 | 6,300.00 | 6,300.00 | 6,175.00 | 6,175.00 | 6,175.00 | 400 |
| 2023-01-30 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 0 |
| 2023-01-27 | 6,200.00 | 6,200.00 | 6,125.00 | 6,125.00 | 6,125.00 | 200 |
| 2023-01-26 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 100 |
| 2023-01-25 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 200 |
| 2023-01-24 | 6,275.00 | 6,275.00 | 6,275.00 | 6,275.00 | 6,275.00 | 100 |
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.