Price History - IBFN

Kembali ke Company
Ticker: IBFN
Company: PT Intan Baru Prana Tbk
Date Open High Low Close Volume Value
03-Nov-2023 30.00 30.00 30.00 30.00 0 0
02-Nov-2023 30.00 30.00 30.00 30.00 0 0
01-Nov-2023 30.00 30.00 30.00 30.00 0 0
31-Oct-2023 31.00 31.00 30.00 30.00 200 0
30-Oct-2023 30.00 30.00 30.00 30.00 0 0
27-Oct-2023 30.00 30.00 30.00 30.00 600 0
26-Oct-2023 30.00 30.00 30.00 30.00 100 0
25-Oct-2023 30.00 30.00 30.00 30.00 0 0
24-Oct-2023 28.00 30.00 28.00 30.00 200 0
23-Oct-2023 28.00 28.00 28.00 28.00 0 0
20-Oct-2023 28.00 28.00 28.00 28.00 0 0
19-Oct-2023 28.00 28.00 28.00 28.00 400 0
18-Oct-2023 28.00 28.00 28.00 28.00 1,400 0
17-Oct-2023 26.00 28.00 26.00 28.00 200 0
16-Oct-2023 25.00 26.00 25.00 26.00 6,500 0
13-Oct-2023 28.00 28.00 27.00 27.00 200 0
12-Oct-2023 26.00 26.00 26.00 26.00 100 0
11-Oct-2023 27.00 27.00 27.00 27.00 1,900 0
10-Oct-2023 28.00 28.00 27.00 27.00 4,900 0
09-Oct-2023 29.00 29.00 29.00 29.00 200 0
06-Oct-2023 29.00 29.00 29.00 29.00 0 0
05-Oct-2023 29.00 29.00 29.00 29.00 100 0
04-Oct-2023 29.00 29.00 29.00 29.00 0 0
03-Oct-2023 29.00 29.00 29.00 29.00 2,400 0
02-Oct-2023 30.00 30.00 29.00 29.00 6,300 0
29-Sep-2023 32.00 32.00 32.00 32.00 0 0
27-Sep-2023 32.00 32.00 32.00 32.00 600 0
26-Sep-2023 33.00 33.00 33.00 33.00 800 0
25-Sep-2023 33.00 33.00 30.00 30.00 55,100 0
22-Sep-2023 33.00 33.00 33.00 33.00 39,700 0
21-Sep-2023 32.00 33.00 32.00 33.00 25,900 0
20-Sep-2023 30.00 30.00 30.00 30.00 300 0
19-Sep-2023 28.00 28.00 28.00 28.00 100 0
18-Sep-2023 26.00 26.00 26.00 26.00 4,500 0
15-Sep-2023 26.00 26.00 26.00 26.00 100 0
14-Sep-2023 24.00 24.00 24.00 24.00 3,100 0
13-Sep-2023 22.00 22.00 22.00 22.00 300 0
12-Sep-2023 22.00 22.00 22.00 22.00 100 0
11-Sep-2023 20.00 20.00 20.00 20.00 1,100 0
08-Sep-2023 19.00 19.00 19.00 19.00 100 0
07-Sep-2023 18.00 18.00 18.00 18.00 1,500 0
06-Sep-2023 17.00 17.00 17.00 17.00 0 0
05-Sep-2023 17.00 17.00 17.00 17.00 0 0
04-Sep-2023 17.00 17.00 17.00 17.00 25,200 0
01-Sep-2023 16.00 16.00 16.00 16.00 700 0
31-Aug-2023 16.00 16.00 16.00 16.00 3,500 0
30-Aug-2023 15.00 15.00 15.00 15.00 1,500 0
29-Aug-2023 15.00 15.00 15.00 15.00 70,000 0
28-Aug-2023 16.00 16.00 16.00 16.00 0 0
25-Aug-2023 16.00 16.00 16.00 16.00 0 0
24-Aug-2023 16.00 16.00 16.00 16.00 86,800 0
23-Aug-2023 17.00 17.00 17.00 17.00 0 0
22-Aug-2023 17.00 17.00 17.00 17.00 800 0
21-Aug-2023 17.00 17.00 17.00 17.00 20,000 0
18-Aug-2023 18.00 18.00 18.00 18.00 0 0
16-Aug-2023 18.00 18.00 18.00 18.00 0 0
15-Aug-2023 18.00 18.00 18.00 18.00 17,600 0
14-Aug-2023 18.00 18.00 18.00 18.00 800 0
11-Aug-2023 18.00 18.00 18.00 18.00 100 0
10-Aug-2023 18.00 18.00 18.00 18.00 0 0
09-Aug-2023 18.00 18.00 18.00 18.00 24,400 0
08-Aug-2023 20.00 20.00 20.00 20.00 0 0
07-Aug-2023 20.00 20.00 20.00 20.00 0 0
04-Aug-2023 20.00 20.00 20.00 20.00 0 0
03-Aug-2023 20.00 20.00 20.00 20.00 0 0
02-Aug-2023 20.00 20.00 20.00 20.00 100 0
01-Aug-2023 20.00 20.00 20.00 20.00 4,100 0
31-Jul-2023 20.00 20.00 20.00 20.00 200 0
28-Jul-2023 20.00 20.00 20.00 20.00 16,000 0
27-Jul-2023 22.00 22.00 22.00 22.00 600 0
26-Jul-2023 22.00 22.00 22.00 22.00 15,600 0
25-Jul-2023 24.00 24.00 24.00 24.00 300 0
24-Jul-2023 24.00 24.00 24.00 24.00 36,600 0
21-Jul-2023 24.00 24.00 24.00 24.00 15,200 0
20-Jul-2023 25.00 25.00 25.00 25.00 1,600 0
18-Jul-2023 27.00 27.00 27.00 27.00 0 0
17-Jul-2023 27.00 27.00 27.00 27.00 1,000 0
14-Jul-2023 27.00 27.00 27.00 27.00 4,500 0
13-Jul-2023 27.00 27.00 27.00 27.00 2,500 0
12-Jul-2023 28.00 28.00 27.00 27.00 1,400 0
11-Jul-2023 30.00 30.00 30.00 30.00 600 0
10-Jul-2023 31.00 31.00 31.00 31.00 27,000 0
07-Jul-2023 34.00 34.00 34.00 34.00 6,400 0
06-Jul-2023 37.00 37.00 37.00 37.00 1,500 0
05-Jul-2023 41.00 41.00 41.00 41.00 5,200 0
04-Jul-2023 45.00 45.00 45.00 45.00 2,300 0
03-Jul-2023 49.00 49.00 49.00 49.00 2,000 0
27-Jun-2023 54.00 54.00 54.00 54.00 1,800 0
26-Jun-2023 59.00 59.00 59.00 59.00 3,800 0
23-Jun-2023 65.00 65.00 65.00 65.00 2,700 0
22-Jun-2023 72.00 72.00 72.00 72.00 500 0
21-Jun-2023 80.00 80.00 80.00 80.00 400 0
20-Jun-2023 88.00 88.00 88.00 88.00 400 0
19-Jun-2023 97.00 97.00 97.00 97.00 0 0
16-Jun-2023 97.00 97.00 97.00 97.00 0 0
15-Jun-2023 97.00 97.00 97.00 97.00 0 0
14-Jun-2023 97.00 97.00 97.00 97.00 0 0
13-Jun-2023 97.00 97.00 97.00 97.00 0 0
12-Jun-2023 97.00 97.00 97.00 97.00 0 0
09-Jun-2023 97.00 97.00 97.00 97.00 0 0