Inti Bangun Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,066.28 | 100 |
| 2022-01-28 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,347.74 | 100 |
| 2022-01-27 | 6,000.00 | 6,025.00 | 6,000.00 | 6,025.00 | 5,652.66 | 200 |
| 2022-01-26 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,004.48 | 300 |
| 2022-01-25 | 6,525.00 | 6,650.00 | 6,525.00 | 6,650.00 | 6,239.03 | 500 |
| 2022-01-24 | 6,975.00 | 7,000.00 | 6,975.00 | 7,000.00 | 6,567.40 | 300 |
| 2022-01-21 | 7,500.00 | 8,000.00 | 7,500.00 | 7,500.00 | 7,036.50 | 5,100 |
| 2022-01-20 | 6,600.00 | 7,500.00 | 6,600.00 | 7,500.00 | 7,036.50 | 200 |
| 2022-01-19 | 5,550.00 | 6,600.00 | 5,550.00 | 6,600.00 | 6,192.12 | 1,100 |
| 2022-01-18 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,160.10 | 100 |
| 2022-01-17 | 6,150.00 | 6,150.00 | 5,800.00 | 5,800.00 | 5,441.56 | 200 |
| 2022-01-14 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,769.93 | 100 |
| 2022-01-13 | 5,300.00 | 6,575.00 | 5,300.00 | 6,575.00 | 6,168.67 | 1,400 |
| 2022-01-12 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,253.92 | 0 |
| 2022-01-11 | 6,025.00 | 6,025.00 | 5,600.00 | 5,600.00 | 5,253.92 | 200 |
| 2022-01-10 | 5,675.00 | 6,000.00 | 5,675.00 | 6,000.00 | 5,629.20 | 600 |
| 2022-01-07 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,723.02 | 0 |
| 2022-01-06 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,723.02 | 0 |
| 2022-01-05 | 6,450.00 | 6,450.00 | 6,100.00 | 6,100.00 | 5,723.02 | 300 |
| 2022-01-04 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,723.02 | 100 |
| 2022-01-03 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,465.02 | 0 |
| 2021-12-30 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,465.02 | 100 |
| 2021-12-29 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,816.84 | 0 |
| 2021-12-28 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,816.84 | 200 |
| 2021-12-27 | 5,725.00 | 6,000.00 | 5,725.00 | 6,000.00 | 5,629.20 | 300 |
| 2021-12-24 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 5,746.48 | 0 |
| 2021-12-23 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 5,746.48 | 0 |
| 2021-12-22 | 6,100.00 | 6,125.00 | 6,100.00 | 6,125.00 | 5,746.48 | 200 |
| 2021-12-21 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,004.48 | 100 |
| 2021-12-20 | 6,500.00 | 6,750.00 | 6,500.00 | 6,750.00 | 6,332.85 | 600 |
| 2021-12-17 | 6,025.00 | 6,225.00 | 6,025.00 | 6,225.00 | 5,840.30 | 200 |
| 2021-12-16 | 6,800.00 | 6,800.00 | 6,375.00 | 6,425.00 | 6,027.94 | 400 |
| 2021-12-15 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,356.31 | 100 |
| 2021-12-14 | 7,125.00 | 7,500.00 | 7,125.00 | 7,225.00 | 6,778.50 | 1,200 |
| 2021-12-13 | 8,100.00 | 8,100.00 | 7,650.00 | 7,650.00 | 7,177.23 | 1,500 |
| 2021-12-10 | 8,050.00 | 8,500.00 | 7,075.00 | 8,200.00 | 7,693.24 | 4,500 |
| 2021-12-09 | 7,200.00 | 7,800.00 | 6,700.00 | 7,325.00 | 6,872.32 | 3,600 |
| 2021-12-08 | 7,350.00 | 7,500.00 | 6,850.00 | 7,200.00 | 6,755.04 | 2,600 |
| 2021-12-07 | 5,900.00 | 7,350.00 | 5,900.00 | 7,350.00 | 6,895.77 | 2,300 |
| 2021-12-06 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5,910.66 | 0 |
| 2021-12-03 | 6,650.00 | 6,650.00 | 6,200.00 | 6,300.00 | 5,910.66 | 1,300 |
| 2021-12-02 | 7,100.00 | 7,100.00 | 6,650.00 | 6,650.00 | 6,239.03 | 700 |
| 2021-12-01 | 7,275.00 | 7,275.00 | 6,925.00 | 7,025.00 | 6,590.86 | 300 |
| 2021-11-30 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 6,825.41 | 0 |
| 2021-11-29 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 6,825.41 | 100 |
| 2021-11-26 | 7,800.00 | 7,800.00 | 7,400.00 | 7,400.00 | 6,942.68 | 300 |
| 2021-11-25 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,317.96 | 100 |
| 2021-11-24 | 8,000.00 | 8,075.00 | 7,450.00 | 7,800.00 | 7,317.96 | 2,300 |
| 2021-11-23 | 8,025.00 | 8,050.00 | 8,000.00 | 8,000.00 | 7,505.60 | 1,100 |
| 2021-11-22 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,068.52 | 500 |
| 2021-11-19 | 7,650.00 | 8,400.00 | 7,650.00 | 8,400.00 | 7,880.88 | 1,800 |
| 2021-11-18 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 7,693.24 | 600 |
| 2021-11-17 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,162.34 | 0 |
| 2021-11-16 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,162.34 | 400 |
| 2021-11-15 | 8,350.00 | 8,900.00 | 7,825.00 | 8,800.00 | 8,256.16 | 900 |
| 2021-11-12 | 8,900.00 | 8,900.00 | 8,400.00 | 8,400.00 | 7,880.88 | 500 |
| 2021-11-11 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,396.89 | 100 |
| 2021-11-10 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,396.89 | 100 |
| 2021-11-09 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 8,420.35 | 100 |
| 2021-11-08 | 8,150.00 | 9,000.00 | 8,150.00 | 8,975.00 | 8,420.35 | 700 |
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.