Inti Bangun Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2026-01-23 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 300 |
| 2026-01-22 | 5,825.00 | 5,825.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3,800 |
| 2026-01-21 | 5,875.00 | 5,875.00 | 5,825.00 | 5,825.00 | 5,825.00 | 2,700 |
| 2026-01-20 | 5,300.00 | 5,375.00 | 5,300.00 | 5,375.00 | 5,375.00 | 400 |
| 2026-01-19 | 6,500.00 | 6,500.00 | 5,500.00 | 5,550.00 | 5,550.00 | 2,000 |
| 2026-01-16 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 2026-01-15 | 5,675.00 | 5,950.00 | 5,675.00 | 5,950.00 | 5,950.00 | 3,300 |
| 2026-01-14 | 5,300.00 | 5,675.00 | 5,300.00 | 5,675.00 | 5,675.00 | 1,600 |
| 2026-01-13 | 5,150.00 | 5,175.00 | 5,150.00 | 5,175.00 | 5,175.00 | 700 |
| 2026-01-12 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1,200 |
| 2026-01-09 | 4,760.00 | 5,150.00 | 4,760.00 | 5,150.00 | 5,150.00 | 200 |
| 2026-01-08 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0 |
| 2026-01-07 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 200 |
| 2026-01-06 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0 |
| 2026-01-05 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 2,000 |
| 2026-01-02 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 1,900 |
| 2026-01-01 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2025-12-31 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2025-12-30 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2025-12-29 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 800 |
| 2025-12-26 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 0 |
| 2025-12-25 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 0 |
| 2025-12-24 | 4,850.00 | 4,880.00 | 4,850.00 | 4,880.00 | 4,880.00 | 400 |
| 2025-12-23 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 1,100 |
| 2025-12-22 | 4,750.00 | 4,850.00 | 4,750.00 | 4,850.00 | 4,850.00 | 700 |
| 2025-12-19 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 700 |
| 2025-12-18 | 4,840.00 | 4,850.00 | 4,840.00 | 4,850.00 | 4,850.00 | 500 |
| 2025-12-17 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0 |
| 2025-12-16 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 400 |
| 2025-12-15 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0 |
| 2025-12-12 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 100 |
| 2025-12-11 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 200 |
| 2025-12-10 | 4,810.00 | 4,820.00 | 4,810.00 | 4,820.00 | 4,820.00 | 1,400 |
| 2025-12-09 | 5,200.00 | 5,200.00 | 4,810.00 | 4,810.00 | 4,810.00 | 500 |
| 2025-12-08 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 2,000 |
| 2025-12-05 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 300 |
| 2025-12-04 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 3,500 |
| 2025-12-03 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0 |
| 2025-12-02 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 500 |
| 2025-12-01 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 600 |
| 2025-11-28 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 600 |
| 2025-11-27 | 5,200.00 | 5,200.00 | 4,760.00 | 5,200.00 | 5,200.00 | 600 |
| 2025-11-26 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2,100 |
| 2025-11-25 | 5,200.00 | 5,200.00 | 4,740.00 | 4,740.00 | 4,740.00 | 200 |
| 2025-11-24 | 5,275.00 | 5,275.00 | 5,200.00 | 5,200.00 | 5,200.00 | 400 |
| 2025-11-21 | 4,770.00 | 5,200.00 | 4,770.00 | 5,200.00 | 5,200.00 | 500 |
| 2025-11-20 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 100 |
| 2025-11-19 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0 |
| 2025-11-18 | 5,300.00 | 5,300.00 | 5,250.00 | 5,250.00 | 5,250.00 | 200 |
| 2025-11-17 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-11-14 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-11-13 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-11-12 | 5,275.00 | 5,300.00 | 5,275.00 | 5,300.00 | 5,300.00 | 1,100 |
| 2025-11-11 | 5,050.00 | 5,075.00 | 5,050.00 | 5,075.00 | 5,075.00 | 600 |
| 2025-11-10 | 4,810.00 | 5,050.00 | 4,810.00 | 5,050.00 | 5,050.00 | 400 |
| 2025-11-07 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 200 |
| 2025-11-06 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 100 |
| 2025-11-05 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 500 |
| 2025-11-04 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 400 |
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.