Price History - IBST

Kembali ke Company
Ticker: IBST
Company: Inti Bangun Sejahtera Tbk
Date Open High Low Close Volume Value
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
10-Jun-2022 7,400.00 7,400.00 7,400.00 7,400.00 0 0
09-Jun-2022 7,725.00 7,725.00 7,400.00 7,400.00 1,400 0
08-Jun-2022 6,500.00 7,950.00 6,500.00 7,950.00 1,000 0
07-Jun-2022 6,125.00 6,975.00 6,125.00 6,975.00 900 0
06-Jun-2022 6,550.00 6,550.00 6,550.00 6,550.00 0 0
03-Jun-2022 6,500.00 6,550.00 6,500.00 6,550.00 200 0
02-Jun-2022 6,975.00 6,975.00 6,975.00 6,975.00 400 0
31-May-2022 6,975.00 6,975.00 6,975.00 6,975.00 200 0
30-May-2022 5,850.00 5,850.00 5,850.00 5,850.00 0 0
27-May-2022 5,850.00 5,850.00 5,850.00 5,850.00 0 0
25-May-2022 5,850.00 5,850.00 5,850.00 5,850.00 0 0
24-May-2022 5,850.00 5,850.00 5,850.00 5,850.00 0 0
23-May-2022 5,850.00 5,850.00 5,850.00 5,850.00 0 0
20-May-2022 5,850.00 5,850.00 5,850.00 5,850.00 100 0
19-May-2022 6,275.00 6,275.00 6,275.00 6,275.00 0 0
18-May-2022 6,275.00 6,275.00 6,275.00 6,275.00 0 0
17-May-2022 6,275.00 6,275.00 6,275.00 6,275.00 100 0
13-May-2022 6,275.00 6,275.00 6,275.00 6,275.00 0 0
12-May-2022 6,275.00 6,275.00 6,275.00 6,275.00 100 0
11-May-2022 5,800.00 6,800.00 5,800.00 6,025.00 400 0
10-May-2022 6,000.00 6,150.00 6,000.00 6,150.00 200 0
09-May-2022 6,625.00 6,625.00 6,100.00 6,400.00 1,100 0
28-Apr-2022 6,525.00 6,525.00 6,525.00 6,525.00 0 0
27-Apr-2022 6,525.00 6,525.00 6,525.00 6,525.00 100 0
26-Apr-2022 6,900.00 6,900.00 6,850.00 6,900.00 300 0
25-Apr-2022 6,850.00 6,900.00 6,850.00 6,850.00 1,500 0
22-Apr-2022 8,400.00 8,400.00 7,350.00 7,350.00 2,500 0
21-Apr-2022 8,100.00 8,300.00 7,375.00 7,900.00 1,200 0
20-Apr-2022 7,500.00 8,300.00 7,475.00 7,925.00 2,000 0
19-Apr-2022 6,650.00 7,800.00 6,650.00 7,500.00 4,300 0
18-Apr-2022 7,150.00 7,275.00 6,900.00 6,900.00 400 0
14-Apr-2022 7,525.00 7,525.00 7,275.00 7,275.00 1,500 0
13-Apr-2022 7,900.00 7,900.00 7,800.00 7,800.00 200 0
12-Apr-2022 7,450.00 7,925.00 7,450.00 7,900.00 3,700 0
11-Apr-2022 6,700.00 7,625.00 6,700.00 7,450.00 3,900 0
08-Apr-2022 6,500.00 6,500.00 6,500.00 6,500.00 100 0
07-Apr-2022 6,850.00 6,850.00 6,850.00 6,850.00 0 0
06-Apr-2022 6,850.00 6,850.00 6,850.00 6,850.00 100 0
05-Apr-2022 7,250.00 7,250.00 7,250.00 7,250.00 1,400 0
04-Apr-2022 7,775.00 7,775.00 7,775.00 7,775.00 200 0
01-Apr-2022 7,775.00 7,775.00 7,775.00 7,775.00 0 0
31-Mar-2022 7,775.00 7,775.00 7,775.00 7,775.00 0 0
30-Mar-2022 6,900.00 7,775.00 6,900.00 7,775.00 1,900 0
29-Mar-2022 6,675.00 7,375.00 6,675.00 7,375.00 1,900 0
28-Mar-2022 6,400.00 6,600.00 6,400.00 6,600.00 1,200 0
25-Mar-2022 6,700.00 6,850.00 6,700.00 6,850.00 500 0
24-Mar-2022 7,650.00 7,650.00 7,150.00 7,150.00 600 0
23-Mar-2022 6,800.00 7,700.00 6,800.00 7,675.00 1,900 0
22-Mar-2022 6,800.00 6,800.00 6,800.00 6,800.00 0 0
21-Mar-2022 6,800.00 6,800.00 6,800.00 6,800.00 0 0
18-Mar-2022 6,800.00 6,800.00 6,800.00 6,800.00 0 0
17-Mar-2022 6,800.00 6,800.00 6,800.00 6,800.00 0 0