Inti Bangun Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 0 |
| 2026-04-29 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 0 |
| 2026-04-28 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 0 |
| 2026-04-27 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 0 |
| 2026-04-24 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 0 |
| 2026-04-23 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 0 |
| 2026-04-22 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 0 |
| 2026-04-21 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 0 |
| 2026-04-20 | 8,450.00 | 8,475.00 | 8,450.00 | 8,475.00 | 8,475.00 | 900 |
| 2026-04-17 | 7,025.00 | 7,725.00 | 7,025.00 | 7,725.00 | 7,725.00 | 1,000 |
| 2026-04-16 | 6,400.00 | 7,025.00 | 6,400.00 | 7,025.00 | 7,025.00 | 13,300 |
| 2026-04-15 | 6,450.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 400 |
| 2026-04-14 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 500 |
| 2026-04-13 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,100 |
| 2026-04-10 | 6,000.00 | 6,000.00 | 5,375.00 | 5,825.00 | 5,825.00 | 600 |
| 2026-04-09 | 5,500.00 | 5,575.00 | 5,500.00 | 5,575.00 | 5,575.00 | 2,900 |
| 2026-04-08 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 300 |
| 2026-04-07 | 4,510.00 | 5,350.00 | 4,510.00 | 5,325.00 | 5,325.00 | 500 |
| 2026-04-06 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 100 |
| 2026-04-02 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 100 |
| 2026-04-01 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2026-03-31 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2026-03-30 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2026-03-27 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2026-03-26 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2026-03-25 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 100 |
| 2026-03-17 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 100 |
| 2026-03-16 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 200 |
| 2026-03-13 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 500 |
| 2026-03-12 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 300 |
| 2026-03-11 | 4,530.00 | 4,530.00 | 4,210.00 | 4,300.00 | 4,300.00 | 900 |
| 2026-03-10 | 5,000.00 | 5,000.00 | 4,500.00 | 4,520.00 | 4,520.00 | 1,100 |
| 2026-03-09 | 5,500.00 | 5,500.00 | 5,000.00 | 5,000.00 | 5,000.00 | 800 |
| 2026-03-06 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,800 |
| 2026-03-05 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 400 |
| 2026-03-04 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 100 |
| 2026-03-03 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 300 |
| 2026-03-02 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 500 |
| 2026-02-27 | 4,870.00 | 4,870.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,500 |
| 2026-02-26 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0 |
| 2026-02-25 | 4,960.00 | 4,970.00 | 4,960.00 | 4,970.00 | 4,970.00 | 1,200 |
| 2026-02-24 | 4,940.00 | 4,960.00 | 4,940.00 | 4,960.00 | 4,960.00 | 600 |
| 2026-02-23 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0 |
| 2026-02-20 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0 |
| 2026-02-19 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 1,000 |
| 2026-02-18 | 4,930.00 | 4,940.00 | 4,930.00 | 4,940.00 | 4,940.00 | 600 |
| 2026-02-13 | 5,300.00 | 5,300.00 | 4,940.00 | 4,940.00 | 4,940.00 | 1,100 |
| 2026-02-12 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 1,100 |
| 2026-02-11 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 100 |
| 2026-02-10 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 500 |
| 2026-02-09 | 5,100.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 1,100 |
| 2026-02-06 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 100 |
| 2026-02-05 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 300 |
| 2026-02-04 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2026-02-03 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,900 |
| 2026-02-02 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 700 |
| 2026-01-30 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2026-01-29 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 400 |
| 2026-01-28 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2026-01-27 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 600 |
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.