Price History - IBFN

Kembali ke Company
Ticker: IBFN
Company: PT Intan Baru Prana Tbk
Date Open High Low Close Volume Value
22-Jul-2025 15.00 15.00 15.00 15.00 510,900 0
21-Jul-2025 14.00 14.00 14.00 14.00 457,900 0
18-Jul-2025 13.00 13.00 13.00 13.00 70,200 0
17-Jul-2025 12.00 12.00 12.00 12.00 6,800 0
16-Jul-2025 13.00 13.00 13.00 13.00 42,700 0
15-Jul-2025 13.00 13.00 12.00 13.00 554,700 0
14-Jul-2025 12.00 13.00 12.00 13.00 5,100 0
11-Jul-2025 13.00 13.00 13.00 13.00 286,400 0
10-Jul-2025 12.00 13.00 12.00 13.00 122,500 0
09-Jul-2025 13.00 13.00 13.00 13.00 23,800 0
08-Jul-2025 13.00 13.00 13.00 13.00 78,000 0
07-Jul-2025 13.00 13.00 13.00 13.00 30,300 0
04-Jul-2025 13.00 13.00 13.00 13.00 25,400 0
03-Jul-2025 13.00 13.00 13.00 13.00 155,300 0
02-Jul-2025 13.00 13.00 13.00 13.00 73,600 0
01-Jul-2025 13.00 13.00 13.00 13.00 149,100 0
30-Jun-2025 12.00 12.00 12.00 12.00 615,700 0
26-Jun-2025 12.00 12.00 11.00 11.00 1,343,900 0
25-Jun-2025 13.00 13.00 12.00 12.00 588,700 0
24-Jun-2025 13.00 13.00 13.00 13.00 217,400 0
23-Jun-2025 13.00 13.00 13.00 13.00 236,200 0
20-Jun-2025 14.00 14.00 14.00 14.00 2,800 0
19-Jun-2025 15.00 15.00 15.00 15.00 46,300 0
18-Jun-2025 16.00 16.00 16.00 16.00 794,700 0
17-Jun-2025 15.00 15.00 15.00 15.00 1,166,900 0
16-Jun-2025 14.00 14.00 14.00 14.00 368,600 0
13-Jun-2025 13.00 13.00 12.00 13.00 1,888,300 0
12-Jun-2025 12.00 13.00 12.00 13.00 400 0
11-Jun-2025 13.00 13.00 12.00 12.00 8,100 0
10-Jun-2025 14.00 14.00 13.00 13.00 701,800 0
05-Jun-2025 14.00 14.00 14.00 14.00 16,400 0
04-Jun-2025 13.00 14.00 13.00 14.00 200 0
03-Jun-2025 14.00 14.00 13.00 13.00 1,686,500 0
02-Jun-2025 13.00 13.00 13.00 13.00 1,005,400 0
28-May-2025 14.00 14.00 14.00 14.00 976,400 0
27-May-2025 15.00 15.00 15.00 15.00 1,224,600 0
26-May-2025 16.00 16.00 16.00 16.00 325,800 0
23-May-2025 17.00 17.00 17.00 17.00 468,000 0
22-May-2025 18.00 18.00 18.00 18.00 4,140,600 0
21-May-2025 17.00 17.00 17.00 17.00 611,200 0
20-May-2025 16.00 16.00 16.00 16.00 217,100 0
19-May-2025 15.00 15.00 15.00 15.00 2,731,300 0
16-May-2025 14.00 14.00 14.00 14.00 891,900 0
15-May-2025 12.00 13.00 12.00 13.00 1,906,300 0
14-May-2025 12.00 12.00 12.00 12.00 161,400 0
09-May-2025 12.00 12.00 11.00 12.00 240,500 0
08-May-2025 12.00 12.00 12.00 12.00 471,000 0
07-May-2025 11.00 12.00 11.00 12.00 874,500 0
06-May-2025 12.00 12.00 11.00 11.00 135,500 0
05-May-2025 12.00 12.00 11.00 12.00 360,000 0
02-May-2025 12.00 12.00 12.00 12.00 216,600 0
30-Apr-2025 12.00 12.00 12.00 12.00 14,400 0
29-Apr-2025 12.00 12.00 12.00 12.00 68,900 0
28-Apr-2025 12.00 12.00 11.00 11.00 110,800 0
25-Apr-2025 10.00 12.00 10.00 12.00 67,100 0
24-Apr-2025 11.00 11.00 11.00 11.00 168,300 0
23-Apr-2025 11.00 11.00 11.00 11.00 249,500 0
22-Apr-2025 11.00 11.00 11.00 11.00 402,000 0
21-Apr-2025 10.00 10.00 10.00 10.00 100,900 0
17-Apr-2025 11.00 11.00 11.00 11.00 400 0
16-Apr-2025 11.00 11.00 11.00 11.00 158,000 0
15-Apr-2025 11.00 11.00 11.00 11.00 9,700 0
14-Apr-2025 10.00 11.00 10.00 11.00 589,500 0
11-Apr-2025 11.00 11.00 10.00 10.00 47,900 0
10-Apr-2025 11.00 11.00 10.00 10.00 182,400 0
09-Apr-2025 11.00 11.00 11.00 11.00 64,400 0
08-Apr-2025 12.00 12.00 11.00 11.00 60,300 0
27-Mar-2025 12.00 12.00 12.00 12.00 2,800 0
26-Mar-2025 11.00 12.00 11.00 12.00 6,700 0
25-Mar-2025 10.00 11.00 10.00 11.00 430,900 0
24-Mar-2025 11.00 11.00 10.00 10.00 126,600 0
21-Mar-2025 11.00 11.00 11.00 11.00 5,100 0
20-Mar-2025 11.00 11.00 11.00 11.00 159,400 0
19-Mar-2025 11.00 11.00 11.00 11.00 3,000 0
18-Mar-2025 11.00 11.00 11.00 11.00 196,900 0
17-Mar-2025 11.00 11.00 11.00 11.00 238,500 0
14-Mar-2025 11.00 11.00 11.00 11.00 46,300 0
13-Mar-2025 10.00 11.00 10.00 11.00 76,100 0
12-Mar-2025 10.00 10.00 10.00 10.00 100 0
11-Mar-2025 11.00 11.00 10.00 10.00 26,300 0
10-Mar-2025 10.00 11.00 10.00 11.00 351,600 0
07-Mar-2025 11.00 11.00 10.00 11.00 539,100 0
06-Mar-2025 11.00 11.00 11.00 11.00 40,300 0
05-Mar-2025 11.00 11.00 11.00 11.00 174,200 0
04-Mar-2025 11.00 11.00 10.00 10.00 90,500 0
03-Mar-2025 11.00 11.00 11.00 11.00 212,600 0
28-Feb-2025 12.00 12.00 11.00 11.00 75,000 0
27-Feb-2025 11.00 12.00 11.00 12.00 229,500 0
26-Feb-2025 12.00 12.00 11.00 11.00 370,800 0
25-Feb-2025 12.00 12.00 12.00 12.00 49,200 0
24-Feb-2025 13.00 13.00 12.00 12.00 152,800 0
21-Feb-2025 13.00 13.00 13.00 13.00 213,100 0
20-Feb-2025 13.00 13.00 13.00 13.00 101,800 0
19-Feb-2025 13.00 13.00 13.00 13.00 231,500 0
18-Feb-2025 12.00 13.00 12.00 13.00 119,700 0
17-Feb-2025 13.00 13.00 12.00 13.00 595,900 0
14-Feb-2025 14.00 14.00 13.00 13.00 414,200 0
13-Feb-2025 14.00 14.00 14.00 14.00 33,200 0
12-Feb-2025 14.00 14.00 14.00 14.00 152,400 0
11-Feb-2025 14.00 14.00 14.00 14.00 468,300 0