Inti Bangun Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 2023-01-19 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 100 |
| 2023-01-18 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 2023-01-17 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 100 |
| 2023-01-16 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 2023-01-13 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 2023-01-12 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 2023-01-11 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 2023-01-10 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 2023-01-09 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 200 |
| 2023-01-06 | 5,700.00 | 6,300.00 | 5,700.00 | 5,950.00 | 5,950.00 | 1,800 |
| 2023-01-05 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 200 |
| 2023-01-04 | 5,625.00 | 5,975.00 | 5,625.00 | 5,975.00 | 5,975.00 | 400 |
| 2023-01-03 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 100 |
| 2023-01-02 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 100 |
| 2022-12-30 | 5,825.00 | 5,825.00 | 5,575.00 | 5,775.00 | 5,775.00 | 1,100 |
| 2022-12-29 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2022-12-28 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 100 |
| 2022-12-27 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 200 |
| 2022-12-26 | 5,425.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 500 |
| 2022-12-23 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 600 |
| 2022-12-22 | 5,650.00 | 5,650.00 | 5,550.00 | 5,550.00 | 5,550.00 | 700 |
| 2022-12-21 | 5,875.00 | 5,875.00 | 5,850.00 | 5,850.00 | 5,850.00 | 200 |
| 2022-12-20 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2022-12-19 | 5,825.00 | 5,825.00 | 5,800.00 | 5,800.00 | 5,800.00 | 400 |
| 2022-12-16 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 0 |
| 2022-12-15 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 100 |
| 2022-12-14 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2022-12-13 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2022-12-12 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,000 |
| 2022-12-09 | 5,900.00 | 5,950.00 | 5,900.00 | 5,950.00 | 5,950.00 | 5,100 |
| 2022-12-08 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 800 |
| 2022-12-07 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 100 |
| 2022-12-06 | 5,875.00 | 5,900.00 | 5,875.00 | 5,875.00 | 5,875.00 | 900 |
| 2022-12-05 | 5,900.00 | 5,925.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,300 |
| 2022-12-02 | 5,725.00 | 5,925.00 | 5,725.00 | 5,800.00 | 5,800.00 | 700 |
| 2022-12-01 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 300 |
| 2022-11-30 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 100 |
| 2022-11-29 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 200 |
| 2022-11-28 | 6,300.00 | 6,300.00 | 6,175.00 | 6,175.00 | 6,175.00 | 900 |
| 2022-11-25 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 100 |
| 2022-11-24 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-11-23 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-11-22 | 6,550.00 | 6,600.00 | 6,550.00 | 6,600.00 | 6,600.00 | 300 |
| 2022-11-21 | 6,500.00 | 6,975.00 | 6,325.00 | 6,600.00 | 6,600.00 | 3,200 |
| 2022-11-18 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 100 |
| 2022-11-17 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0 |
| 2022-11-16 | 6,525.00 | 6,525.00 | 6,500.00 | 6,500.00 | 6,500.00 | 200 |
| 2022-11-15 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-11-14 | 6,550.00 | 6,600.00 | 6,550.00 | 6,600.00 | 6,600.00 | 700 |
| 2022-11-11 | 6,475.00 | 6,600.00 | 6,225.00 | 6,600.00 | 6,600.00 | 1,000 |
| 2022-11-10 | 6,500.00 | 6,875.00 | 6,450.00 | 6,625.00 | 6,625.00 | 1,800 |
| 2022-11-09 | 6,575.00 | 6,575.00 | 6,575.00 | 6,575.00 | 6,575.00 | 0 |
| 2022-11-08 | 6,100.00 | 6,850.00 | 6,100.00 | 6,575.00 | 6,575.00 | 2,600 |
| 2022-11-07 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5,700 |
| 2022-11-04 | 6,500.00 | 6,525.00 | 6,175.00 | 6,175.00 | 6,175.00 | 800 |
| 2022-11-03 | 6,950.00 | 7,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 3,000 |
| 2022-11-02 | 6,150.00 | 7,600.00 | 6,100.00 | 6,950.00 | 6,950.00 | 4,500 |
| 2022-11-01 | 6,700.00 | 6,750.00 | 6,525.00 | 6,525.00 | 6,525.00 | 4,000 |
| 2022-10-31 | 6,400.00 | 7,000.00 | 6,400.00 | 7,000.00 | 7,000.00 | 2,400 |
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.