Inti Bangun Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 6,625.00 | 6,625.00 | 6,100.00 | 6,400.00 | 6,004.48 | 1,100 |
| 2022-04-28 | 6,525.00 | 6,525.00 | 6,525.00 | 6,525.00 | 6,121.76 | 0 |
| 2022-04-27 | 6,525.00 | 6,525.00 | 6,525.00 | 6,525.00 | 6,121.76 | 100 |
| 2022-04-26 | 6,900.00 | 6,900.00 | 6,850.00 | 6,900.00 | 6,473.58 | 300 |
| 2022-04-25 | 6,850.00 | 6,900.00 | 6,850.00 | 6,850.00 | 6,426.67 | 1,500 |
| 2022-04-22 | 8,400.00 | 8,400.00 | 7,350.00 | 7,350.00 | 6,895.77 | 2,500 |
| 2022-04-21 | 8,100.00 | 8,300.00 | 7,375.00 | 7,900.00 | 7,411.78 | 1,200 |
| 2022-04-20 | 7,500.00 | 8,300.00 | 7,475.00 | 7,925.00 | 7,435.24 | 2,000 |
| 2022-04-19 | 6,650.00 | 7,800.00 | 6,650.00 | 7,500.00 | 7,036.50 | 4,300 |
| 2022-04-18 | 7,150.00 | 7,275.00 | 6,900.00 | 6,900.00 | 6,473.58 | 400 |
| 2022-04-14 | 7,525.00 | 7,525.00 | 7,275.00 | 7,275.00 | 6,825.41 | 1,500 |
| 2022-04-13 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,317.96 | 200 |
| 2022-04-12 | 7,450.00 | 7,925.00 | 7,450.00 | 7,900.00 | 7,411.78 | 3,700 |
| 2022-04-11 | 6,700.00 | 7,625.00 | 6,700.00 | 7,450.00 | 6,989.59 | 3,900 |
| 2022-04-08 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,098.30 | 100 |
| 2022-04-07 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,426.67 | 0 |
| 2022-04-06 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,426.67 | 100 |
| 2022-04-05 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 6,801.95 | 1,400 |
| 2022-04-04 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 7,294.51 | 200 |
| 2022-04-01 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 7,294.51 | 0 |
| 2022-03-31 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 7,294.51 | 0 |
| 2022-03-30 | 6,900.00 | 7,775.00 | 6,900.00 | 7,775.00 | 7,294.51 | 1,900 |
| 2022-03-29 | 6,675.00 | 7,375.00 | 6,675.00 | 7,375.00 | 6,919.23 | 1,900 |
| 2022-03-28 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,192.12 | 1,200 |
| 2022-03-25 | 6,700.00 | 6,850.00 | 6,700.00 | 6,850.00 | 6,426.67 | 500 |
| 2022-03-24 | 7,650.00 | 7,650.00 | 7,150.00 | 7,150.00 | 6,708.13 | 600 |
| 2022-03-23 | 6,800.00 | 7,700.00 | 6,800.00 | 7,675.00 | 7,200.69 | 1,900 |
| 2022-03-22 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,379.76 | 0 |
| 2022-03-21 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,379.76 | 0 |
| 2022-03-18 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,379.76 | 0 |
| 2022-03-17 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,379.76 | 0 |
| 2022-03-16 | 6,400.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,379.76 | 600 |
| 2022-03-15 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,379.76 | 100 |
| 2022-03-14 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,567.40 | 500 |
| 2022-03-11 | 7,775.00 | 7,775.00 | 6,675.00 | 7,475.00 | 7,013.05 | 6,400 |
| 2022-03-10 | 7,000.00 | 7,875.00 | 6,950.00 | 7,125.00 | 6,684.68 | 7,500 |
| 2022-03-09 | 7,500.00 | 7,500.00 | 7,400.00 | 7,450.00 | 6,989.59 | 2,500 |
| 2022-03-08 | 7,175.00 | 8,275.00 | 7,150.00 | 7,950.00 | 7,458.69 | 4,600 |
| 2022-03-07 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 6,966.14 | 1,000 |
| 2022-03-04 | 7,725.00 | 8,050.00 | 7,225.00 | 7,975.00 | 7,482.15 | 2,000 |
| 2022-03-02 | 7,475.00 | 8,600.00 | 7,000.00 | 7,725.00 | 7,247.60 | 2,400 |
| 2022-03-01 | 7,050.00 | 7,850.00 | 6,675.00 | 7,475.00 | 7,013.05 | 6,700 |
| 2022-02-25 | 7,500.00 | 8,900.00 | 7,025.00 | 7,050.00 | 6,614.31 | 2,700 |
| 2022-02-24 | 6,825.00 | 7,825.00 | 6,825.00 | 7,500.00 | 7,036.50 | 1,600 |
| 2022-02-23 | 6,550.00 | 7,250.00 | 6,125.00 | 6,825.00 | 6,403.22 | 2,100 |
| 2022-02-22 | 7,000.00 | 7,025.00 | 6,525.00 | 6,550.00 | 6,145.21 | 2,100 |
| 2022-02-21 | 7,500.00 | 8,000.00 | 6,925.00 | 7,000.00 | 6,567.40 | 5,600 |
| 2022-02-18 | 6,250.00 | 7,000.00 | 6,250.00 | 6,900.00 | 6,473.58 | 8,700 |
| 2022-02-17 | 5,025.00 | 5,850.00 | 5,025.00 | 5,850.00 | 5,488.47 | 200 |
| 2022-02-16 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,066.28 | 0 |
| 2022-02-15 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,066.28 | 0 |
| 2022-02-14 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,066.28 | 0 |
| 2022-02-11 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,066.28 | 0 |
| 2022-02-10 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,066.28 | 0 |
| 2022-02-09 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,066.28 | 0 |
| 2022-02-08 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,066.28 | 0 |
| 2022-02-07 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,066.28 | 0 |
| 2022-02-04 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,066.28 | 0 |
| 2022-02-03 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,066.28 | 0 |
| 2022-02-02 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,066.28 | 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.