Inti Bangun Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-08-08 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-08-07 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-08-06 | 4,770.00 | 5,300.00 | 4,770.00 | 5,300.00 | 5,300.00 | 200 |
| 2025-08-05 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-08-04 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-08-01 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-07-31 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-07-30 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-07-29 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 200 |
| 2025-07-28 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-07-25 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-07-24 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-07-23 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-07-22 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-07-21 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-07-18 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-07-17 | 4,840.00 | 5,300.00 | 4,840.00 | 5,300.00 | 5,300.00 | 200 |
| 2025-07-16 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0 |
| 2025-07-15 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0 |
| 2025-07-14 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 100 |
| 2025-07-11 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 400 |
| 2025-07-10 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 500 |
| 2025-07-09 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 200 |
| 2025-07-08 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 300 |
| 2025-07-07 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0 |
| 2025-07-04 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0 |
| 2025-07-03 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 200 |
| 2025-07-02 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-07-01 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-06-30 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 300 |
| 2025-06-26 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-06-25 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-06-24 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-06-23 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-06-20 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-06-19 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-06-18 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-06-17 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-06-16 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-06-13 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 100 |
| 2025-06-12 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-06-11 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 100 |
| 2025-06-10 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 200 |
| 2025-06-05 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 900 |
| 2025-06-04 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0 |
| 2025-06-03 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 100 |
| 2025-06-02 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 100 |
| 2025-05-28 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0 |
| 2025-05-27 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0 |
| 2025-05-26 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 100 |
| 2025-05-23 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,000 |
| 2025-05-22 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0 |
| 2025-05-21 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 100 |
| 2025-05-20 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0 |
| 2025-05-19 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 100 |
| 2025-05-16 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0 |
| 2025-05-15 | 5,000.00 | 5,025.00 | 5,000.00 | 5,025.00 | 5,025.00 | 1,100 |
| 2025-05-14 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 100 |
| 2025-05-09 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 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.