Price History - IBST

Kembali ke Company
Ticker: IBST
Company: Inti Bangun Sejahtera Tbk
Date Open High Low Close Volume Value
05-Jan-2023 5,700.00 5,700.00 5,700.00 5,700.00 200 0
04-Jan-2023 5,625.00 5,975.00 5,625.00 5,975.00 400 0
03-Jan-2023 5,825.00 5,825.00 5,825.00 5,825.00 100 0
02-Jan-2023 5,775.00 5,775.00 5,775.00 5,775.00 100 0
30-Dec-2022 5,825.00 5,825.00 5,575.00 5,775.00 1,100 0
29-Dec-2022 5,500.00 5,500.00 5,500.00 5,500.00 0 0
28-Dec-2022 5,500.00 5,500.00 5,500.00 5,500.00 100 0
27-Dec-2022 5,500.00 5,500.00 5,500.00 5,500.00 200 0
26-Dec-2022 5,425.00 5,600.00 5,400.00 5,500.00 500 0
23-Dec-2022 5,550.00 5,550.00 5,550.00 5,550.00 600 0
22-Dec-2022 5,650.00 5,650.00 5,550.00 5,550.00 700 0
21-Dec-2022 5,875.00 5,875.00 5,850.00 5,850.00 200 0
20-Dec-2022 5,800.00 5,800.00 5,800.00 5,800.00 0 0
19-Dec-2022 5,825.00 5,825.00 5,800.00 5,800.00 400 0
16-Dec-2022 5,975.00 5,975.00 5,975.00 5,975.00 0 0
15-Dec-2022 5,975.00 5,975.00 5,975.00 5,975.00 100 0
14-Dec-2022 5,800.00 5,800.00 5,800.00 5,800.00 0 0
13-Dec-2022 5,800.00 5,800.00 5,800.00 5,800.00 0 0
12-Dec-2022 6,200.00 6,200.00 5,800.00 5,800.00 1,000 0
09-Dec-2022 5,900.00 5,950.00 5,900.00 5,950.00 5,100 0
08-Dec-2022 5,850.00 5,850.00 5,850.00 5,850.00 800 0
07-Dec-2022 5,875.00 5,875.00 5,875.00 5,875.00 100 0
06-Dec-2022 5,875.00 5,900.00 5,875.00 5,875.00 900 0
05-Dec-2022 5,900.00 5,925.00 5,900.00 5,900.00 1,300 0
02-Dec-2022 5,725.00 5,925.00 5,725.00 5,800.00 700 0
01-Dec-2022 6,100.00 6,100.00 6,100.00 6,100.00 300 0
30-Nov-2022 6,100.00 6,100.00 6,100.00 6,100.00 100 0
29-Nov-2022 6,250.00 6,250.00 6,250.00 6,250.00 200 0
28-Nov-2022 6,300.00 6,300.00 6,175.00 6,175.00 900 0
25-Nov-2022 6,550.00 6,550.00 6,550.00 6,550.00 100 0
24-Nov-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
23-Nov-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
22-Nov-2022 6,550.00 6,600.00 6,550.00 6,600.00 300 0
21-Nov-2022 6,500.00 6,975.00 6,325.00 6,600.00 3,200 0
18-Nov-2022 6,450.00 6,450.00 6,450.00 6,450.00 100 0
17-Nov-2022 6,500.00 6,500.00 6,500.00 6,500.00 0 0
16-Nov-2022 6,525.00 6,525.00 6,500.00 6,500.00 200 0
15-Nov-2022 6,600.00 6,600.00 6,600.00 6,600.00 0 0
14-Nov-2022 6,550.00 6,600.00 6,550.00 6,600.00 700 0
11-Nov-2022 6,475.00 6,600.00 6,225.00 6,600.00 1,000 0
10-Nov-2022 6,500.00 6,875.00 6,450.00 6,625.00 1,800 0
09-Nov-2022 6,575.00 6,575.00 6,575.00 6,575.00 0 0
08-Nov-2022 6,100.00 6,850.00 6,100.00 6,575.00 2,600 0
07-Nov-2022 6,300.00 6,300.00 6,300.00 6,300.00 5,700 0
04-Nov-2022 6,500.00 6,525.00 6,175.00 6,175.00 800 0
03-Nov-2022 6,950.00 7,500.00 6,500.00 6,500.00 3,000 0
02-Nov-2022 6,150.00 7,600.00 6,100.00 6,950.00 4,500 0
01-Nov-2022 6,700.00 6,750.00 6,525.00 6,525.00 4,000 0
31-Oct-2022 6,400.00 7,000.00 6,400.00 7,000.00 2,400 0
28-Oct-2022 6,050.00 6,575.00 6,050.00 6,575.00 700 0
27-Oct-2022 6,700.00 7,000.00 6,300.00 6,300.00 1,000 0
26-Oct-2022 6,550.00 6,750.00 6,550.00 6,750.00 900 0
25-Oct-2022 6,675.00 6,675.00 6,525.00 6,525.00 800 0
24-Oct-2022 6,275.00 6,700.00 6,275.00 6,700.00 900 0
21-Oct-2022 7,250.00 7,250.00 6,500.00 6,650.00 1,600 0
20-Oct-2022 6,450.00 6,875.00 6,050.00 6,450.00 1,200 0
19-Oct-2022 6,025.00 6,450.00 6,025.00 6,150.00 1,300 0
18-Oct-2022 6,375.00 6,400.00 6,025.00 6,275.00 700 0
17-Oct-2022 6,400.00 6,400.00 6,225.00 6,275.00 1,400 0
14-Oct-2022 6,525.00 6,525.00 6,525.00 6,525.00 100 0
13-Oct-2022 6,675.00 6,675.00 6,675.00 6,675.00 0 0
12-Oct-2022 6,400.00 6,675.00 6,400.00 6,675.00 200 0
11-Oct-2022 6,650.00 7,375.00 6,650.00 6,750.00 5,100 0
10-Oct-2022 6,350.00 6,500.00 6,350.00 6,400.00 600 0
07-Oct-2022 6,400.00 6,500.00 6,400.00 6,500.00 800 0
06-Oct-2022 6,675.00 6,675.00 6,450.00 6,600.00 800 0
05-Oct-2022 6,850.00 6,875.00 6,600.00 6,675.00 1,300 0
04-Oct-2022 6,700.00 6,875.00 6,450.00 6,875.00 1,600 0
03-Oct-2022 6,700.00 6,850.00 6,700.00 6,700.00 900 0
30-Sep-2022 7,025.00 7,025.00 7,000.00 7,000.00 300 0
29-Sep-2022 7,350.00 7,350.00 7,025.00 7,025.00 2,100 0
28-Sep-2022 7,375.00 7,375.00 7,375.00 7,375.00 0 0
27-Sep-2022 6,850.00 7,375.00 6,850.00 7,375.00 800 0
26-Sep-2022 6,825.00 7,025.00 6,825.00 6,825.00 1,600 0
23-Sep-2022 7,200.00 7,200.00 7,200.00 7,200.00 100 0
22-Sep-2022 6,925.00 7,125.00 6,925.00 7,125.00 600 0
21-Sep-2022 7,550.00 7,650.00 7,350.00 7,400.00 1,100 0
20-Sep-2022 7,600.00 7,700.00 7,400.00 7,675.00 500 0
19-Sep-2022 7,500.00 7,500.00 7,500.00 7,500.00 200 0
16-Sep-2022 7,850.00 7,850.00 7,850.00 7,850.00 400 0
15-Sep-2022 7,600.00 7,975.00 7,600.00 7,850.00 600 0
14-Sep-2022 7,600.00 7,875.00 7,350.00 7,875.00 2,400 0
13-Sep-2022 7,875.00 7,875.00 7,700.00 7,700.00 700 0
12-Sep-2022 7,700.00 7,900.00 7,300.00 7,900.00 1,900 0
09-Sep-2022 7,900.00 7,900.00 7,600.00 7,600.00 800 0
08-Sep-2022 8,075.00 8,150.00 7,875.00 7,900.00 1,700 0
07-Sep-2022 8,075.00 8,075.00 8,025.00 8,075.00 700 0
06-Sep-2022 8,125.00 8,125.00 8,075.00 8,075.00 1,400 0
05-Sep-2022 8,500.00 8,500.00 7,925.00 8,125.00 4,600 0
02-Sep-2022 8,500.00 8,500.00 8,500.00 8,500.00 100 0
01-Sep-2022 8,200.00 8,600.00 8,200.00 8,575.00 500 0
31-Aug-2022 8,200.00 8,200.00 8,200.00 8,200.00 0 0
30-Aug-2022 8,200.00 8,200.00 8,175.00 8,200.00 400 0
29-Aug-2022 8,675.00 8,675.00 8,050.00 8,175.00 600 0
26-Aug-2022 8,225.00 8,225.00 8,200.00 8,200.00 400 0
25-Aug-2022 8,700.00 8,700.00 8,200.00 8,400.00 2,200 0
24-Aug-2022 8,525.00 8,800.00 8,225.00 8,800.00 700 0
23-Aug-2022 8,225.00 8,825.00 7,600.00 8,825.00 2,800 0
22-Aug-2022 8,525.00 8,525.00 8,125.00 8,125.00 600 0
19-Aug-2022 8,525.00 8,525.00 8,525.00 8,525.00 600 0