Price History - IBOS

Kembali ke Company
Ticker: IBOS
Company: PT Indo Boga Sukses Tbk
Date Open High Low Close Volume Value
18-Jul-2025 28.00 28.00 26.00 27.00 3,896,100 0
17-Jul-2025 28.00 28.00 27.00 28.00 1,602,300 0
16-Jul-2025 27.00 28.00 27.00 28.00 3,073,400 0
15-Jul-2025 28.00 28.00 27.00 28.00 1,609,300 0
14-Jul-2025 28.00 28.00 27.00 28.00 1,982,100 0
11-Jul-2025 27.00 29.00 26.00 28.00 11,668,400 0
10-Jul-2025 27.00 27.00 25.00 27.00 1,103,700 0
09-Jul-2025 26.00 27.00 26.00 27.00 1,552,900 0
08-Jul-2025 27.00 27.00 25.00 27.00 767,200 0
07-Jul-2025 27.00 27.00 25.00 27.00 3,064,100 0
04-Jul-2025 27.00 27.00 26.00 26.00 1,391,300 0
03-Jul-2025 26.00 27.00 26.00 27.00 1,335,200 0
02-Jul-2025 27.00 27.00 25.00 27.00 671,700 0
01-Jul-2025 27.00 27.00 25.00 27.00 3,075,700 0
30-Jun-2025 27.00 27.00 26.00 26.00 1,804,400 0
26-Jun-2025 27.00 27.00 26.00 26.00 1,026,600 0
25-Jun-2025 27.00 27.00 26.00 26.00 722,400 0
24-Jun-2025 27.00 28.00 26.00 27.00 3,377,800 0
23-Jun-2025 28.00 28.00 26.00 27.00 3,903,500 0
20-Jun-2025 28.00 29.00 27.00 27.00 2,220,900 0
19-Jun-2025 29.00 29.00 27.00 28.00 1,956,300 0
18-Jun-2025 29.00 29.00 28.00 29.00 1,115,900 0
17-Jun-2025 29.00 29.00 28.00 28.00 978,200 0
16-Jun-2025 29.00 29.00 28.00 29.00 1,446,000 0
13-Jun-2025 29.00 29.00 28.00 29.00 2,176,300 0
12-Jun-2025 29.00 29.00 28.00 28.00 1,093,700 0
11-Jun-2025 29.00 29.00 28.00 28.00 1,869,700 0
10-Jun-2025 28.00 29.00 28.00 29.00 1,934,200 0
05-Jun-2025 29.00 29.00 28.00 28.00 1,021,200 0
04-Jun-2025 29.00 29.00 28.00 29.00 1,913,800 0
03-Jun-2025 28.00 29.00 28.00 29.00 853,600 0
02-Jun-2025 29.00 29.00 28.00 28.00 2,124,400 0
28-May-2025 28.00 29.00 28.00 29.00 2,816,200 0
27-May-2025 29.00 30.00 28.00 29.00 8,751,100 0
26-May-2025 30.00 30.00 27.00 30.00 16,128,800 0
23-May-2025 30.00 31.00 29.00 30.00 8,484,000 0
22-May-2025 30.00 30.00 29.00 30.00 1,796,300 0
21-May-2025 29.00 30.00 29.00 30.00 680,800 0
20-May-2025 29.00 30.00 29.00 29.00 8,535,500 0
19-May-2025 29.00 30.00 29.00 29.00 4,839,300 0
16-May-2025 30.00 30.00 29.00 29.00 3,774,000 0
15-May-2025 29.00 31.00 28.00 30.00 31,924,900 0
14-May-2025 29.00 30.00 29.00 29.00 5,901,300 0
09-May-2025 30.00 30.00 29.00 30.00 2,975,300 0
08-May-2025 30.00 30.00 29.00 30.00 937,400 0
07-May-2025 29.00 30.00 29.00 29.00 2,600,300 0
06-May-2025 30.00 30.00 29.00 29.00 9,639,200 0
05-May-2025 30.00 30.00 29.00 30.00 2,181,900 0
02-May-2025 30.00 30.00 29.00 30.00 4,244,400 0
30-Apr-2025 29.00 30.00 29.00 30.00 4,659,800 0
29-Apr-2025 31.00 31.00 29.00 29.00 31,366,400 0
28-Apr-2025 30.00 31.00 29.00 31.00 18,029,300 0
25-Apr-2025 30.00 30.00 28.00 29.00 5,280,900 0
24-Apr-2025 30.00 31.00 29.00 30.00 9,244,200 0
23-Apr-2025 30.00 30.00 28.00 29.00 6,081,400 0
22-Apr-2025 30.00 31.00 29.00 30.00 2,657,100 0
21-Apr-2025 30.00 31.00 29.00 30.00 3,029,200 0
17-Apr-2025 30.00 30.00 29.00 30.00 2,878,800 0
16-Apr-2025 30.00 31.00 29.00 30.00 2,185,300 0
15-Apr-2025 31.00 31.00 29.00 30.00 3,977,600 0
14-Apr-2025 31.00 32.00 28.00 30.00 9,172,600 0
11-Apr-2025 33.00 33.00 30.00 31.00 1,441,700 0
10-Apr-2025 31.00 32.00 30.00 31.00 2,481,600 0
09-Apr-2025 32.00 32.00 30.00 31.00 868,000 0
08-Apr-2025 34.00 34.00 32.00 32.00 701,700 0
27-Mar-2025 31.00 36.00 31.00 35.00 2,553,800 0
26-Mar-2025 30.00 33.00 30.00 33.00 4,659,300 0
25-Mar-2025 30.00 32.00 29.00 30.00 1,987,600 0
24-Mar-2025 32.00 32.00 29.00 30.00 6,636,200 0
21-Mar-2025 32.00 34.00 31.00 32.00 5,891,700 0
20-Mar-2025 32.00 34.00 32.00 33.00 1,461,100 0
19-Mar-2025 32.00 33.00 31.00 32.00 2,036,000 0
18-Mar-2025 33.00 35.00 30.00 32.00 6,422,800 0
17-Mar-2025 35.00 35.00 32.00 32.00 2,848,200 0
14-Mar-2025 32.00 35.00 31.00 35.00 8,881,800 0
13-Mar-2025 33.00 33.00 32.00 33.00 1,146,700 0
12-Mar-2025 33.00 33.00 31.00 33.00 962,600 0
11-Mar-2025 33.00 33.00 31.00 33.00 892,100 0
10-Mar-2025 34.00 34.00 32.00 32.00 2,294,200 0
07-Mar-2025 34.00 35.00 33.00 34.00 624,300 0
06-Mar-2025 35.00 35.00 33.00 34.00 3,403,200 0
05-Mar-2025 33.00 36.00 31.00 35.00 2,481,700 0
04-Mar-2025 35.00 35.00 32.00 33.00 4,229,800 0
03-Mar-2025 36.00 37.00 34.00 34.00 8,687,300 0
28-Feb-2025 36.00 36.00 34.00 36.00 3,279,800 0
27-Feb-2025 37.00 37.00 34.00 36.00 4,379,900 0
26-Feb-2025 37.00 37.00 34.00 37.00 3,025,100 0
25-Feb-2025 37.00 37.00 36.00 36.00 2,155,000 0
24-Feb-2025 38.00 39.00 36.00 37.00 2,525,800 0
21-Feb-2025 38.00 38.00 36.00 38.00 2,340,200 0
20-Feb-2025 37.00 38.00 36.00 37.00 3,840,200 0
19-Feb-2025 37.00 38.00 36.00 38.00 2,098,200 0
18-Feb-2025 38.00 38.00 36.00 37.00 4,965,400 0
17-Feb-2025 38.00 39.00 36.00 38.00 4,829,000 0
14-Feb-2025 39.00 40.00 38.00 38.00 1,950,500 0
13-Feb-2025 40.00 40.00 38.00 39.00 834,800 0
12-Feb-2025 39.00 40.00 38.00 39.00 1,183,800 0
11-Feb-2025 40.00 42.00 38.00 38.00 4,291,100 0
10-Feb-2025 39.00 41.00 38.00 39.00 2,107,100 0
07-Feb-2025 40.00 41.00 38.00 39.00 1,985,300 0