Inti Bangun Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5,025.00 | 5,050.00 | 5,025.00 | 5,050.00 | 5,050.00 | 800 |
| 2025-10-31 | 5,250.00 | 5,250.00 | 5,025.00 | 5,025.00 | 5,025.00 | 900 |
| 2025-10-30 | 5,500.00 | 5,500.00 | 5,250.00 | 5,250.00 | 5,250.00 | 600 |
| 2025-10-29 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 200 |
| 2025-10-28 | 5,475.00 | 5,500.00 | 5,475.00 | 5,500.00 | 5,500.00 | 400 |
| 2025-10-27 | 5,625.00 | 5,625.00 | 5,500.00 | 5,500.00 | 5,500.00 | 400 |
| 2025-10-24 | 5,125.00 | 5,600.00 | 5,125.00 | 5,600.00 | 5,600.00 | 800 |
| 2025-10-23 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 100 |
| 2025-10-22 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 600 |
| 2025-10-21 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 300 |
| 2025-10-20 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
← NewerPage 5 of 5 · 251 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.