Inti Bangun Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 6,050.00 | 6,575.00 | 6,050.00 | 6,575.00 | 6,575.00 | 700 |
| 2022-10-27 | 6,700.00 | 7,000.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1,000 |
| 2022-10-26 | 6,550.00 | 6,750.00 | 6,550.00 | 6,750.00 | 6,750.00 | 900 |
| 2022-10-25 | 6,675.00 | 6,675.00 | 6,525.00 | 6,525.00 | 6,525.00 | 800 |
| 2022-10-24 | 6,275.00 | 6,700.00 | 6,275.00 | 6,700.00 | 6,700.00 | 900 |
| 2022-10-21 | 7,250.00 | 7,250.00 | 6,500.00 | 6,650.00 | 6,650.00 | 1,600 |
| 2022-10-20 | 6,450.00 | 6,875.00 | 6,050.00 | 6,450.00 | 6,450.00 | 1,200 |
| 2022-10-19 | 6,025.00 | 6,450.00 | 6,025.00 | 6,150.00 | 6,150.00 | 1,300 |
| 2022-10-18 | 6,375.00 | 6,400.00 | 6,025.00 | 6,275.00 | 6,275.00 | 700 |
| 2022-10-17 | 6,400.00 | 6,400.00 | 6,225.00 | 6,275.00 | 6,275.00 | 1,400 |
| 2022-10-14 | 6,525.00 | 6,525.00 | 6,525.00 | 6,525.00 | 6,525.00 | 100 |
| 2022-10-13 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 0 |
| 2022-10-12 | 6,400.00 | 6,675.00 | 6,400.00 | 6,675.00 | 6,675.00 | 200 |
| 2022-10-11 | 6,650.00 | 7,375.00 | 6,650.00 | 6,750.00 | 6,750.00 | 5,100 |
| 2022-10-10 | 6,350.00 | 6,500.00 | 6,350.00 | 6,400.00 | 6,400.00 | 600 |
| 2022-10-07 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 800 |
| 2022-10-06 | 6,675.00 | 6,675.00 | 6,450.00 | 6,600.00 | 6,600.00 | 800 |
| 2022-10-05 | 6,850.00 | 6,875.00 | 6,600.00 | 6,675.00 | 6,675.00 | 1,300 |
| 2022-10-04 | 6,700.00 | 6,875.00 | 6,450.00 | 6,875.00 | 6,875.00 | 1,600 |
| 2022-10-03 | 6,700.00 | 6,850.00 | 6,700.00 | 6,700.00 | 6,700.00 | 900 |
| 2022-09-30 | 7,025.00 | 7,025.00 | 7,000.00 | 7,000.00 | 7,000.00 | 300 |
| 2022-09-29 | 7,350.00 | 7,350.00 | 7,025.00 | 7,025.00 | 7,025.00 | 2,100 |
| 2022-09-28 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 0 |
| 2022-09-27 | 6,850.00 | 7,375.00 | 6,850.00 | 7,375.00 | 7,375.00 | 800 |
| 2022-09-26 | 6,825.00 | 7,025.00 | 6,825.00 | 6,825.00 | 6,825.00 | 1,600 |
| 2022-09-23 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 100 |
| 2022-09-22 | 6,925.00 | 7,125.00 | 6,925.00 | 7,125.00 | 7,125.00 | 600 |
| 2022-09-21 | 7,550.00 | 7,650.00 | 7,350.00 | 7,400.00 | 7,400.00 | 1,100 |
| 2022-09-20 | 7,600.00 | 7,700.00 | 7,400.00 | 7,675.00 | 7,675.00 | 500 |
| 2022-09-19 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 200 |
| 2022-09-16 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 400 |
| 2022-09-15 | 7,600.00 | 7,975.00 | 7,600.00 | 7,850.00 | 7,850.00 | 600 |
| 2022-09-14 | 7,600.00 | 7,875.00 | 7,350.00 | 7,875.00 | 7,875.00 | 2,400 |
| 2022-09-13 | 7,875.00 | 7,875.00 | 7,700.00 | 7,700.00 | 7,700.00 | 700 |
| 2022-09-12 | 7,700.00 | 7,900.00 | 7,300.00 | 7,900.00 | 7,900.00 | 1,900 |
| 2022-09-09 | 7,900.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | 800 |
| 2022-09-08 | 8,075.00 | 8,150.00 | 7,875.00 | 7,900.00 | 7,900.00 | 1,700 |
| 2022-09-07 | 8,075.00 | 8,075.00 | 8,025.00 | 8,075.00 | 8,075.00 | 700 |
| 2022-09-06 | 8,125.00 | 8,125.00 | 8,075.00 | 8,075.00 | 8,075.00 | 1,400 |
| 2022-09-05 | 8,500.00 | 8,500.00 | 7,925.00 | 8,125.00 | 8,125.00 | 4,600 |
| 2022-09-02 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 100 |
| 2022-09-01 | 8,200.00 | 8,600.00 | 8,200.00 | 8,575.00 | 8,575.00 | 500 |
| 2022-08-31 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2022-08-30 | 8,200.00 | 8,200.00 | 8,175.00 | 8,200.00 | 8,200.00 | 400 |
| 2022-08-29 | 8,675.00 | 8,675.00 | 8,050.00 | 8,175.00 | 8,175.00 | 600 |
| 2022-08-26 | 8,225.00 | 8,225.00 | 8,200.00 | 8,200.00 | 8,200.00 | 400 |
| 2022-08-25 | 8,700.00 | 8,700.00 | 8,200.00 | 8,400.00 | 8,400.00 | 2,200 |
| 2022-08-24 | 8,525.00 | 8,800.00 | 8,225.00 | 8,800.00 | 8,800.00 | 700 |
| 2022-08-23 | 8,225.00 | 8,825.00 | 7,600.00 | 8,825.00 | 8,825.00 | 2,800 |
| 2022-08-22 | 8,525.00 | 8,525.00 | 8,125.00 | 8,125.00 | 8,125.00 | 600 |
| 2022-08-19 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 600 |
| 2022-08-18 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 300 |
| 2022-08-16 | 8,750.00 | 8,850.00 | 8,750.00 | 8,750.00 | 8,750.00 | 2,900 |
| 2022-08-15 | 8,550.00 | 9,125.00 | 8,550.00 | 8,850.00 | 8,850.00 | 900 |
| 2022-08-12 | 8,575.00 | 8,575.00 | 8,025.00 | 8,550.00 | 8,550.00 | 1,200 |
| 2022-08-11 | 8,525.00 | 9,450.00 | 8,400.00 | 8,575.00 | 8,575.00 | 5,000 |
| 2022-08-10 | 8,825.00 | 8,825.00 | 8,525.00 | 8,575.00 | 8,575.00 | 1,900 |
| 2022-08-09 | 9,275.00 | 9,275.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1,700 |
| 2022-08-08 | 9,925.00 | 9,925.00 | 9,275.00 | 9,275.00 | 9,275.00 | 3,700 |
| 2022-08-05 | 9,825.00 | 10,000.00 | 9,825.00 | 9,950.00 | 9,950.00 | 2,300 |
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.