Inti Bangun Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 8,100.00 | 8,150.00 | 8,100.00 | 8,150.00 | 7,646.33 | 300 |
| 2021-11-04 | 8,025.00 | 8,100.00 | 7,550.00 | 8,100.00 | 7,599.42 | 800 |
| 2021-11-03 | 7,950.00 | 9,300.00 | 7,950.00 | 8,075.00 | 7,575.97 | 3,400 |
| 2021-11-02 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,974.70 | 300 |
| 2021-11-01 | 8,300.00 | 9,500.00 | 8,300.00 | 8,425.00 | 7,904.34 | 5,400 |
| 2021-10-29 | 8,850.00 | 9,000.00 | 8,275.00 | 8,300.00 | 7,787.06 | 5,000 |
| 2021-10-28 | 9,275.00 | 9,750.00 | 8,675.00 | 8,850.00 | 8,303.07 | 3,200 |
| 2021-10-27 | 8,450.00 | 9,300.00 | 8,450.00 | 9,275.00 | 8,701.81 | 1,900 |
| 2021-10-26 | 9,000.00 | 9,000.00 | 8,350.00 | 8,450.00 | 7,927.79 | 3,300 |
| 2021-10-25 | 8,625.00 | 10,300.00 | 8,625.00 | 8,975.00 | 8,420.35 | 2,600 |
| 2021-10-22 | 7,475.00 | 8,950.00 | 7,225.00 | 8,625.00 | 8,091.98 | 4,200 |
| 2021-10-21 | 7,750.00 | 9,275.00 | 7,250.00 | 7,475.00 | 7,013.05 | 3,200 |
| 2021-10-19 | 6,800.00 | 7,825.00 | 6,450.00 | 7,750.00 | 7,271.05 | 1,300 |
| 2021-10-18 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,379.76 | 600 |
| 2021-10-15 | 6,950.00 | 6,950.00 | 6,925.00 | 6,925.00 | 6,497.04 | 400 |
| 2021-10-14 | 7,000.00 | 8,200.00 | 6,550.00 | 6,925.00 | 6,497.04 | 6,800 |
← NewerPage 21 of 21 · 1,216 trading days
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.