See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← IBST.JK stock page

Inti Bangun Sejahtera Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-115,300.005,300.005,300.005,300.005,300.000
2025-08-085,300.005,300.005,300.005,300.005,300.000
2025-08-075,300.005,300.005,300.005,300.005,300.000
2025-08-064,770.005,300.004,770.005,300.005,300.00200
2025-08-055,300.005,300.005,300.005,300.005,300.000
2025-08-045,300.005,300.005,300.005,300.005,300.000
2025-08-015,300.005,300.005,300.005,300.005,300.000
2025-07-315,300.005,300.005,300.005,300.005,300.000
2025-07-305,300.005,300.005,300.005,300.005,300.000
2025-07-295,300.005,300.005,300.005,300.005,300.00200
2025-07-285,300.005,300.005,300.005,300.005,300.000
2025-07-255,300.005,300.005,300.005,300.005,300.000
2025-07-245,300.005,300.005,300.005,300.005,300.000
2025-07-235,300.005,300.005,300.005,300.005,300.000
2025-07-225,300.005,300.005,300.005,300.005,300.000
2025-07-215,300.005,300.005,300.005,300.005,300.000
2025-07-185,300.005,300.005,300.005,300.005,300.000
2025-07-174,840.005,300.004,840.005,300.005,300.00200
2025-07-164,840.004,840.004,840.004,840.004,840.000
2025-07-154,840.004,840.004,840.004,840.004,840.000
2025-07-144,840.004,840.004,840.004,840.004,840.00100
2025-07-114,850.004,850.004,850.004,850.004,850.00400
2025-07-104,850.004,850.004,850.004,850.004,850.00500
2025-07-094,850.004,850.004,850.004,850.004,850.00200
2025-07-084,850.004,850.004,850.004,850.004,850.00300
2025-07-074,850.004,850.004,850.004,850.004,850.000
2025-07-044,850.004,850.004,850.004,850.004,850.000
2025-07-034,850.004,850.004,850.004,850.004,850.00200
2025-07-024,900.004,900.004,900.004,900.004,900.000
2025-07-014,900.004,900.004,900.004,900.004,900.000
2025-06-304,900.004,900.004,900.004,900.004,900.00300
2025-06-264,900.004,900.004,900.004,900.004,900.000
2025-06-254,900.004,900.004,900.004,900.004,900.000
2025-06-244,900.004,900.004,900.004,900.004,900.000
2025-06-234,900.004,900.004,900.004,900.004,900.000
2025-06-204,900.004,900.004,900.004,900.004,900.000
2025-06-194,900.004,900.004,900.004,900.004,900.000
2025-06-184,900.004,900.004,900.004,900.004,900.000
2025-06-174,900.004,900.004,900.004,900.004,900.000
2025-06-164,900.004,900.004,900.004,900.004,900.000
2025-06-134,900.004,900.004,900.004,900.004,900.00100
2025-06-125,000.005,000.005,000.005,000.005,000.000
2025-06-115,000.005,000.005,000.005,000.005,000.00100
2025-06-105,000.005,000.005,000.005,000.005,000.00200
2025-06-055,000.005,000.005,000.005,000.005,000.00900
2025-06-045,250.005,250.005,250.005,250.005,250.000
2025-06-035,250.005,250.005,250.005,250.005,250.00100
2025-06-025,350.005,350.005,350.005,350.005,350.00100
2025-05-285,475.005,475.005,475.005,475.005,475.000
2025-05-275,475.005,475.005,475.005,475.005,475.000
2025-05-265,475.005,475.005,475.005,475.005,475.00100
2025-05-235,500.005,500.005,500.005,500.005,500.001,000
2025-05-225,025.005,025.005,025.005,025.005,025.000
2025-05-215,025.005,025.005,025.005,025.005,025.00100
2025-05-205,025.005,025.005,025.005,025.005,025.000
2025-05-195,025.005,025.005,025.005,025.005,025.00100
2025-05-165,025.005,025.005,025.005,025.005,025.000
2025-05-155,000.005,025.005,000.005,025.005,025.001,100
2025-05-145,375.005,375.005,375.005,375.005,375.00100
2025-05-095,525.005,525.005,525.005,525.005,525.000
← NewerPage 6 of 21 · 1,210 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.