Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IBST.JK stock page

Inti Bangun Sejahtera Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-085,525.005,525.005,525.005,525.005,525.000
2025-05-075,525.005,525.005,525.005,525.005,525.000
2025-05-065,525.005,525.005,525.005,525.005,525.000
2025-05-055,525.005,525.005,525.005,525.005,525.00200
2025-05-025,575.005,575.005,575.005,575.005,575.000
2025-04-305,575.005,575.005,575.005,575.005,575.000
2025-04-295,575.005,575.005,575.005,575.005,575.000
2025-04-285,675.005,675.005,575.005,575.005,575.00600
2025-04-255,900.005,900.005,900.005,900.005,900.000
2025-04-245,900.005,900.005,900.005,900.005,900.00100
2025-04-235,375.005,375.005,375.005,375.005,375.00100
2025-04-225,400.005,400.005,400.005,400.005,400.000
2025-04-215,400.005,400.005,400.005,400.005,400.00100
2025-04-174,940.004,940.004,930.004,930.004,930.00300
2025-04-164,940.004,940.004,940.004,940.004,940.00100
2025-04-154,940.004,940.004,940.004,940.004,940.000
2025-04-144,940.004,940.004,940.004,940.004,940.000
2025-04-114,940.004,940.004,940.004,940.004,940.000
2025-04-104,940.004,940.004,940.004,940.004,940.000
2025-04-094,940.004,940.004,940.004,940.004,940.000
2025-04-084,940.004,940.004,940.004,940.004,940.000
2025-03-274,940.004,940.004,940.004,940.004,940.000
2025-03-264,940.004,940.004,940.004,940.004,940.00100
2025-03-254,940.004,940.004,940.004,940.004,940.000
2025-03-244,940.004,940.004,940.004,940.004,940.000
2025-03-214,940.004,940.004,940.004,940.004,940.000
2025-03-204,940.004,940.004,940.004,940.004,940.00100
2025-03-194,940.004,940.004,940.004,940.004,940.000
2025-03-184,940.004,940.004,940.004,940.004,940.000
2025-03-174,930.004,940.004,930.004,940.004,940.00200
2025-03-144,920.004,930.004,920.004,930.004,930.00300
2025-03-134,900.004,920.004,900.004,920.004,920.001,300
2025-03-125,050.005,050.005,050.005,050.005,050.00300
2025-03-115,050.005,050.005,050.005,050.005,050.00100
2025-03-105,300.005,300.005,300.005,300.005,300.000
2025-03-075,300.005,300.005,300.005,300.005,300.000
2025-03-065,300.005,300.005,300.005,300.005,300.000
2025-03-055,300.005,300.005,300.005,300.005,300.000
2025-03-045,300.005,300.005,300.005,300.005,300.000
2025-03-035,300.005,300.005,300.005,300.005,300.00400
2025-02-285,300.005,300.005,300.005,300.005,300.000
2025-02-275,300.005,300.005,300.005,300.005,300.00100
2025-02-265,300.005,300.005,300.005,300.005,300.00100
2025-02-255,300.005,300.005,300.005,300.005,300.000
2025-02-245,300.005,300.005,300.005,300.005,300.000
2025-02-215,300.005,300.005,300.005,300.005,300.000
2025-02-205,300.005,300.005,300.005,300.005,300.000
2025-02-195,300.005,300.005,300.005,300.005,300.000
2025-02-185,300.005,300.005,300.005,300.005,300.000
2025-02-175,300.005,300.005,300.005,300.005,300.000
2025-02-145,300.005,300.005,300.005,300.005,300.000
2025-02-135,300.005,300.005,300.005,300.005,300.000
2025-02-125,300.005,300.005,300.005,300.005,300.000
2025-02-115,300.005,300.005,300.005,300.005,300.000
2025-02-105,300.005,300.005,300.005,300.005,300.000
2025-02-074,850.005,300.004,850.005,300.005,300.00400
2025-02-065,375.005,375.005,375.005,375.005,375.001,900
2025-02-055,350.005,350.005,350.005,350.005,350.000
2025-02-045,350.005,350.005,350.005,350.005,350.000
2025-02-035,350.005,350.005,350.005,350.005,350.001,000
← NewerPage 7 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-08-05618.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.