Price History - IBST

Kembali ke Company
Ticker: IBST
Company: Inti Bangun Sejahtera Tbk
Date Open High Low Close Volume Value
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
18-Aug-2022 8,750.00 8,750.00 8,750.00 8,750.00 300 0
16-Aug-2022 8,750.00 8,850.00 8,750.00 8,750.00 2,900 0
15-Aug-2022 8,550.00 9,125.00 8,550.00 8,850.00 900 0
12-Aug-2022 8,575.00 8,575.00 8,025.00 8,550.00 1,200 0
11-Aug-2022 8,525.00 9,450.00 8,400.00 8,575.00 5,000 0
10-Aug-2022 8,825.00 8,825.00 8,525.00 8,575.00 1,900 0
09-Aug-2022 9,275.00 9,275.00 9,150.00 9,150.00 1,700 0
08-Aug-2022 9,925.00 9,925.00 9,275.00 9,275.00 3,700 0
05-Aug-2022 9,825.00 10,000.00 9,825.00 9,950.00 2,300 0
04-Aug-2022 10,300.00 10,575.00 10,000.00 10,000.00 46,200 0
03-Aug-2022 9,875.00 10,275.00 9,875.00 10,100.00 9,000 0
02-Aug-2022 9,450.00 10,000.00 9,450.00 9,700.00 7,300 0
01-Aug-2022 8,250.00 9,450.00 8,225.00 9,450.00 3,000 0
29-Jul-2022 8,225.00 8,225.00 8,225.00 8,225.00 300 0
28-Jul-2022 8,300.00 8,300.00 8,225.00 8,225.00 2,000 0
27-Jul-2022 8,825.00 8,825.00 8,825.00 8,825.00 500 0
26-Jul-2022 8,300.00 9,475.00 8,250.00 9,475.00 900 0
25-Jul-2022 8,500.00 8,500.00 8,500.00 8,500.00 0 0
22-Jul-2022 8,500.00 8,525.00 8,500.00 8,500.00 5,200 0
21-Jul-2022 9,050.00 9,050.00 8,950.00 8,950.00 300 0
20-Jul-2022 9,600.00 9,600.00 9,600.00 9,600.00 0 0
19-Jul-2022 9,600.00 9,600.00 9,575.00 9,600.00 600 0
18-Jul-2022 9,650.00 9,650.00 9,650.00 9,650.00 0 0
15-Jul-2022 9,650.00 9,650.00 9,650.00 9,650.00 100 0
14-Jul-2022 10,350.00 10,350.00 10,350.00 10,350.00 0 0
13-Jul-2022 10,350.00 10,350.00 10,350.00 10,350.00 0 0
12-Jul-2022 10,350.00 10,350.00 10,350.00 10,350.00 200 0
11-Jul-2022 10,650.00 10,650.00 10,650.00 10,650.00 0 0
08-Jul-2022 10,650.00 10,650.00 10,650.00 10,650.00 0 0
07-Jul-2022 10,650.00 10,650.00 10,650.00 10,650.00 0 0
06-Jul-2022 10,650.00 10,650.00 10,650.00 10,650.00 200 0
05-Jul-2022 9,500.00 11,000.00 9,500.00 10,725.00 2,200 0
04-Jul-2022 9,650.00 9,700.00 9,650.00 9,700.00 2,700 0
01-Jul-2022 8,275.00 9,700.00 8,275.00 9,650.00 6,700 0
30-Jun-2022 8,575.00 8,825.00 8,275.00 8,275.00 2,400 0
29-Jun-2022 6,925.00 8,875.00 6,925.00 8,875.00 1,500 0
28-Jun-2022 7,400.00 7,400.00 7,400.00 7,400.00 300 0
27-Jun-2022 6,700.00 7,925.00 6,650.00 7,925.00 2,300 0
24-Jun-2022 6,650.00 6,650.00 6,650.00 6,650.00 0 0
23-Jun-2022 6,650.00 6,650.00 6,650.00 6,650.00 100 0
22-Jun-2022 6,950.00 6,950.00 6,950.00 6,950.00 0 0
21-Jun-2022 6,500.00 6,950.00 6,500.00 6,950.00 200 0
20-Jun-2022 6,925.00 6,950.00 6,925.00 6,950.00 300 0
17-Jun-2022 7,575.00 7,575.00 7,425.00 7,425.00 900 0
16-Jun-2022 7,325.00 8,800.00 7,325.00 7,975.00 1,100 0
15-Jun-2022 7,400.00 7,400.00 7,400.00 7,400.00 0 0
14-Jun-2022 7,400.00 7,400.00 7,400.00 7,400.00 0 0
13-Jun-2022 7,400.00 7,400.00 7,400.00 7,400.00 0 0