Inti Bangun Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2024-10-28 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 200 |
| 2024-10-25 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2024-10-24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 100 |
| 2024-10-23 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 200 |
| 2024-10-22 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2024-10-21 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2024-10-18 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2024-10-17 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 200 |
| 2024-10-16 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2024-10-15 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 500 |
| 2024-10-14 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 400 |
| 2024-10-11 | 5,825.00 | 5,825.00 | 5,000.00 | 5,000.00 | 5,000.00 | 400 |
| 2024-10-10 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2024-10-09 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2024-10-08 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2024-10-07 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2024-10-04 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 200 |
| 2024-10-03 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 300 |
| 2024-10-02 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 200 |
| 2024-10-01 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 100 |
| 2024-09-30 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,000 |
| 2024-09-27 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2024-09-26 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2024-09-25 | 5,500.00 | 6,075.00 | 5,500.00 | 6,075.00 | 6,075.00 | 600 |
| 2024-09-24 | 5,550.00 | 6,100.00 | 5,550.00 | 6,100.00 | 6,100.00 | 3,200 |
| 2024-09-23 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0 |
| 2024-09-20 | 6,150.00 | 6,150.00 | 5,550.00 | 5,550.00 | 5,550.00 | 2,200 |
| 2024-09-19 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 14,700 |
| 2024-09-18 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 8,900 |
| 2024-09-17 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 3,700 |
| 2024-09-13 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 300 |
| 2024-09-12 | 4,900.00 | 4,910.00 | 4,900.00 | 4,910.00 | 4,910.00 | 500 |
| 2024-09-11 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,400 |
| 2024-09-10 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,000 |
| 2024-09-09 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,500 |
| 2024-09-06 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 200 |
| 2024-09-05 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2,100 |
| 2024-09-04 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2024-09-03 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2024-09-02 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 300 |
| 2024-08-30 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2024-08-29 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2024-08-28 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2024-08-27 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2024-08-26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2024-08-23 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2024-08-22 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2024-08-21 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2024-08-20 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 200 |
| 2024-08-19 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
| 2024-08-16 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
| 2024-08-15 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
| 2024-08-14 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
| 2024-08-13 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
| 2024-08-12 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 100 |
| 2024-08-09 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2024-08-08 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2024-08-07 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2024-08-06 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 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.