Inti Bangun Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0 |
| 2025-01-30 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0 |
| 2025-01-24 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 200 |
| 2025-01-23 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 300 |
| 2025-01-22 | 5,075.00 | 5,500.00 | 5,075.00 | 5,500.00 | 5,500.00 | 400 |
| 2025-01-21 | 5,100.00 | 5,625.00 | 5,100.00 | 5,625.00 | 5,625.00 | 200 |
| 2025-01-20 | 6,000.00 | 6,000.00 | 5,625.00 | 5,625.00 | 5,625.00 | 300 |
| 2025-01-17 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0 |
| 2025-01-16 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0 |
| 2025-01-15 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0 |
| 2025-01-14 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0 |
| 2025-01-13 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0 |
| 2025-01-10 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0 |
| 2025-01-09 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0 |
| 2025-01-08 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 1,000 |
| 2025-01-07 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2025-01-06 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 100 |
| 2025-01-03 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0 |
| 2025-01-02 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0 |
| 2024-12-30 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0 |
| 2024-12-27 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 100 |
| 2024-12-24 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2024-12-23 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2024-12-20 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2024-12-19 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2024-12-18 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2024-12-17 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2024-12-16 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2024-12-13 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2024-12-12 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 500 |
| 2024-12-11 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0 |
| 2024-12-10 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 500 |
| 2024-12-09 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0 |
| 2024-12-06 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 400 |
| 2024-12-05 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0 |
| 2024-12-04 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 800 |
| 2024-12-03 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2024-12-02 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2024-11-29 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 300 |
| 2024-11-28 | 5,525.00 | 5,525.00 | 5,400.00 | 5,400.00 | 5,400.00 | 600 |
| 2024-11-26 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 100 |
| 2024-11-25 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2024-11-22 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2024-11-21 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2024-11-20 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2024-11-19 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2024-11-18 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2024-11-15 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 100 |
| 2024-11-14 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0 |
| 2024-11-13 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 600 |
| 2024-11-12 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 100 |
| 2024-11-11 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0 |
| 2024-11-08 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0 |
| 2024-11-07 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0 |
| 2024-11-06 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0 |
| 2024-11-05 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0 |
| 2024-11-04 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 100 |
| 2024-11-01 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2024-10-31 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 100 |
| 2024-10-30 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 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.