Inti Bangun Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 10,300.00 | 10,575.00 | 10,000.00 | 10,000.00 | 9,382.00 | 46,200 |
| 2022-08-03 | 9,875.00 | 10,275.00 | 9,875.00 | 10,100.00 | 9,475.82 | 9,000 |
| 2022-08-02 | 9,450.00 | 10,000.00 | 9,450.00 | 9,700.00 | 9,100.54 | 7,300 |
| 2022-08-01 | 8,250.00 | 9,450.00 | 8,225.00 | 9,450.00 | 8,865.99 | 3,000 |
| 2022-07-29 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 7,716.70 | 300 |
| 2022-07-28 | 8,300.00 | 8,300.00 | 8,225.00 | 8,225.00 | 7,716.70 | 2,000 |
| 2022-07-27 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,279.62 | 500 |
| 2022-07-26 | 8,300.00 | 9,475.00 | 8,250.00 | 9,475.00 | 8,889.45 | 900 |
| 2022-07-25 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,974.70 | 0 |
| 2022-07-22 | 8,500.00 | 8,525.00 | 8,500.00 | 8,500.00 | 7,974.70 | 5,200 |
| 2022-07-21 | 9,050.00 | 9,050.00 | 8,950.00 | 8,950.00 | 8,396.89 | 300 |
| 2022-07-20 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,006.72 | 0 |
| 2022-07-19 | 9,600.00 | 9,600.00 | 9,575.00 | 9,600.00 | 9,006.72 | 600 |
| 2022-07-18 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,053.63 | 0 |
| 2022-07-15 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,053.63 | 100 |
| 2022-07-14 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 9,710.37 | 0 |
| 2022-07-13 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 9,710.37 | 0 |
| 2022-07-12 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 9,710.37 | 200 |
| 2022-07-11 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 9,991.83 | 0 |
| 2022-07-08 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 9,991.83 | 0 |
| 2022-07-07 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 9,991.83 | 0 |
| 2022-07-06 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 9,991.83 | 200 |
| 2022-07-05 | 9,500.00 | 11,000.00 | 9,500.00 | 10,725.00 | 10,062.20 | 2,200 |
| 2022-07-04 | 9,650.00 | 9,700.00 | 9,650.00 | 9,700.00 | 9,100.54 | 2,700 |
| 2022-07-01 | 8,275.00 | 9,700.00 | 8,275.00 | 9,650.00 | 9,053.63 | 6,700 |
| 2022-06-30 | 8,575.00 | 8,825.00 | 8,275.00 | 8,275.00 | 7,763.61 | 2,400 |
| 2022-06-29 | 6,925.00 | 8,875.00 | 6,925.00 | 8,875.00 | 8,326.53 | 1,500 |
| 2022-06-28 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,942.68 | 300 |
| 2022-06-27 | 6,700.00 | 7,925.00 | 6,650.00 | 7,925.00 | 7,435.24 | 2,300 |
| 2022-06-24 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,239.03 | 0 |
| 2022-06-23 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,239.03 | 100 |
| 2022-06-22 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,520.49 | 0 |
| 2022-06-21 | 6,500.00 | 6,950.00 | 6,500.00 | 6,950.00 | 6,520.49 | 200 |
| 2022-06-20 | 6,925.00 | 6,950.00 | 6,925.00 | 6,950.00 | 6,520.49 | 300 |
| 2022-06-17 | 7,575.00 | 7,575.00 | 7,425.00 | 7,425.00 | 6,966.14 | 900 |
| 2022-06-16 | 7,325.00 | 8,800.00 | 7,325.00 | 7,975.00 | 7,482.15 | 1,100 |
| 2022-06-15 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,942.68 | 0 |
| 2022-06-14 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,942.68 | 0 |
| 2022-06-13 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,942.68 | 0 |
| 2022-06-10 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,942.68 | 0 |
| 2022-06-09 | 7,725.00 | 7,725.00 | 7,400.00 | 7,400.00 | 6,942.68 | 1,400 |
| 2022-06-08 | 6,500.00 | 7,950.00 | 6,500.00 | 7,950.00 | 7,458.69 | 1,000 |
| 2022-06-07 | 6,125.00 | 6,975.00 | 6,125.00 | 6,975.00 | 6,543.95 | 900 |
| 2022-06-06 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,145.21 | 0 |
| 2022-06-03 | 6,500.00 | 6,550.00 | 6,500.00 | 6,550.00 | 6,145.21 | 200 |
| 2022-06-02 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 6,543.95 | 400 |
| 2022-05-31 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 6,543.95 | 200 |
| 2022-05-30 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,488.47 | 0 |
| 2022-05-27 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,488.47 | 0 |
| 2022-05-25 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,488.47 | 0 |
| 2022-05-24 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,488.47 | 0 |
| 2022-05-23 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,488.47 | 0 |
| 2022-05-20 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,488.47 | 100 |
| 2022-05-19 | 6,275.00 | 6,275.00 | 6,275.00 | 6,275.00 | 5,887.21 | 0 |
| 2022-05-18 | 6,275.00 | 6,275.00 | 6,275.00 | 6,275.00 | 5,887.21 | 0 |
| 2022-05-17 | 6,275.00 | 6,275.00 | 6,275.00 | 6,275.00 | 5,887.21 | 100 |
| 2022-05-13 | 6,275.00 | 6,275.00 | 6,275.00 | 6,275.00 | 5,887.21 | 0 |
| 2022-05-12 | 6,275.00 | 6,275.00 | 6,275.00 | 6,275.00 | 5,887.21 | 100 |
| 2022-05-11 | 5,800.00 | 6,800.00 | 5,800.00 | 6,025.00 | 5,652.66 | 400 |
| 2022-05-10 | 6,000.00 | 6,150.00 | 6,000.00 | 6,150.00 | 5,769.93 | 200 |
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.