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 |
| 2025-10-17 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-10-16 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-10-15 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 300 |
| 2025-10-14 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 2025-10-13 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 700 |
| 2025-10-10 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 700 |
| 2025-10-09 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 400 |
| 2025-10-08 | 6,250.00 | 6,250.00 | 6,150.00 | 6,150.00 | 6,150.00 | 400 |
| 2025-10-07 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 600 |
| 2025-10-06 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 2025-10-03 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-10-02 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-10-01 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-09-30 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-09-29 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,000 |
| 2025-09-26 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 4,300 |
| 2025-09-25 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2025-09-24 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 400 |
| 2025-09-23 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2025-09-22 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 200 |
| 2025-09-19 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 300 |
| 2025-09-18 | 5,500.00 | 6,550.00 | 5,500.00 | 6,550.00 | 6,550.00 | 400 |
| 2025-09-17 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0 |
| 2025-09-16 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0 |
| 2025-09-15 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 400 |
| 2025-09-12 | 5,000.00 | 6,100.00 | 5,000.00 | 6,100.00 | 6,100.00 | 1,700 |
| 2025-09-11 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0 |
| 2025-09-10 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 500 |
| 2025-09-09 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 100 |
| 2025-09-08 | 5,425.00 | 6,025.00 | 5,425.00 | 5,575.00 | 5,575.00 | 2,200 |
| 2025-09-05 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 0 |
| 2025-09-04 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 3,000 |
| 2025-09-03 | 6,625.00 | 6,625.00 | 6,625.00 | 6,625.00 | 6,625.00 | 10,500 |
| 2025-09-02 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 2,400 |
| 2025-09-01 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 2,500 |
| 2025-08-29 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 2,700 |
| 2025-08-28 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 400 |
| 2025-08-27 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 100 |
| 2025-08-26 | 5,750.00 | 6,100.00 | 5,750.00 | 6,100.00 | 6,100.00 | 5,500 |
| 2025-08-25 | 5,450.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,550.00 | 7,700 |
| 2025-08-22 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2025-08-21 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2025-08-20 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,000 |
| 2025-08-19 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2025-08-18 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2025-08-15 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2025-08-14 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 800 |
| 2025-08-13 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-08-12 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
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.