Price History - IBST

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