Price History - IBFN

Kembali ke Company
Ticker: IBFN
Company: PT Intan Baru Prana Tbk
Date Open High Low Close Volume Value
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
10-Feb-2025 14.00 15.00 14.00 15.00 200,600 0
07-Feb-2025 17.00 17.00 15.00 15.00 318,000 0
06-Feb-2025 16.00 16.00 16.00 16.00 479,600 0
05-Feb-2025 15.00 15.00 14.00 15.00 130,600 0
04-Feb-2025 14.00 15.00 14.00 15.00 743,500 0
03-Feb-2025 15.00 15.00 15.00 15.00 553,800 0
31-Jan-2025 16.00 16.00 16.00 16.00 545,900 0
30-Jan-2025 17.00 17.00 16.00 17.00 367,700 0
24-Jan-2025 17.00 17.00 17.00 17.00 275,600 0
23-Jan-2025 15.00 16.00 15.00 16.00 451,200 0
22-Jan-2025 14.00 15.00 14.00 15.00 1,116,700 0
21-Jan-2025 15.00 15.00 15.00 15.00 361,800 0
20-Jan-2025 16.00 16.00 16.00 16.00 535,600 0
17-Jan-2025 17.00 17.00 17.00 17.00 242,800 0
16-Jan-2025 18.00 18.00 18.00 18.00 221,100 0
15-Jan-2025 20.00 20.00 19.00 19.00 622,500 0
14-Jan-2025 20.00 20.00 20.00 20.00 714,400 0
13-Jan-2025 19.00 19.00 19.00 19.00 682,800 0
10-Jan-2025 17.00 18.00 17.00 18.00 624,900 0
09-Jan-2025 16.00 17.00 16.00 17.00 701,300 0
08-Jan-2025 16.00 16.00 16.00 16.00 598,600 0
07-Jan-2025 15.00 15.00 15.00 15.00 855,700 0
06-Jan-2025 15.00 15.00 15.00 15.00 1,422,500 0
03-Jan-2025 14.00 14.00 14.00 14.00 150,800 0
02-Jan-2025 14.00 14.00 13.00 13.00 221,100 0
30-Dec-2024 15.00 15.00 14.00 14.00 928,700 0
27-Dec-2024 14.00 14.00 14.00 14.00 1,021,200 0
24-Dec-2024 13.00 13.00 13.00 13.00 518,700 0
23-Dec-2024 11.00 12.00 11.00 12.00 3,760,200 0
20-Dec-2024 11.00 11.00 11.00 11.00 684,800 0
19-Dec-2024 12.00 12.00 12.00 12.00 153,800 0
18-Dec-2024 13.00 13.00 13.00 13.00 2,676,300 0
17-Dec-2024 14.00 14.00 14.00 14.00 163,700 0
16-Dec-2024 16.00 16.00 15.00 15.00 207,500 0
13-Dec-2024 14.00 16.00 14.00 16.00 1,559,200 0
12-Dec-2024 15.00 15.00 15.00 15.00 825,700 0
11-Dec-2024 16.00 16.00 16.00 16.00 63,400 0
10-Dec-2024 17.00 17.00 17.00 17.00 236,900 0
09-Dec-2024 18.00 18.00 18.00 18.00 264,400 0
06-Dec-2024 20.00 20.00 20.00 20.00 241,100 0
05-Dec-2024 22.00 22.00 22.00 22.00 299,300 0
04-Dec-2024 26.00 26.00 24.00 24.00 44,800 0
03-Dec-2024 26.00 28.00 26.00 26.00 17,300 0
02-Dec-2024 24.00 26.00 24.00 26.00 248,500 0
29-Nov-2024 24.00 24.00 23.00 24.00 46,800 0
28-Nov-2024 26.00 26.00 25.00 25.00 35,400 0
26-Nov-2024 26.00 27.00 26.00 26.00 26,900 0
25-Nov-2024 27.00 28.00 27.00 28.00 62,300 0