PT Inti Bangun Sejahtera Tbk (IDX:IBST)
Indonesia
· Delayed Price · Currency is IDR 5,600.00
-600.00 (-9.68%)
Sep 29, 2025, 10:55 AM WIB
IDX:IBST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 2,100 |
| Sep 25, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | - |
| Sep 24, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 400 |
| Sep 23, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | - |
| Sep 22, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 300 |
| Sep 19, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -5.34% | 400 |
| Sep 18, 2025 | 5,500.00 | 6,550.00 | 5,500.00 | 6,550.00 | 6,550.00 | 7.38% | 400 |
| Sep 17, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | - |
| Sep 16, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | - |
| Sep 15, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 400 |
| Sep 12, 2025 | 5,000.00 | 6,100.00 | 5,000.00 | 6,100.00 | 6,100.00 | 9.91% | 1,700 |
| Sep 11, 2025 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | - | - |
| Sep 10, 2025 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.45% | 500 |
| Sep 9, 2025 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | - | 100 |
| Sep 8, 2025 | 5,425.00 | 6,025.00 | 5,425.00 | 5,575.00 | 5,575.00 | -6.69% | 2,200 |
| Sep 4, 2025 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | -9.81% | 3,200 |
| Sep 3, 2025 | 6,625.00 | 6,625.00 | 6,625.00 | 6,625.00 | 6,625.00 | -9.86% | 10,500 |
| Sep 2, 2025 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | - | 2,500 |
| Sep 1, 2025 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 9.70% | 2,500 |
| Aug 29, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 9.84% | 2,700 |
| Aug 28, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 600 |
| Aug 27, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 200 |
| Aug 26, 2025 | 5,750.00 | 6,100.00 | 5,750.00 | 6,100.00 | 6,100.00 | 9.91% | 5,500 |
| Aug 25, 2025 | 5,450.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,550.00 | 6.73% | 8,000 |
| Aug 22, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - |
| Aug 21, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - |
| Aug 20, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 1,000 |
| Aug 19, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - |
| Aug 15, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - |
| Aug 14, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 800 |
| Aug 13, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Aug 12, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Aug 11, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Aug 8, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Aug 7, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Aug 6, 2025 | 4,770.00 | 5,300.00 | 4,770.00 | 5,300.00 | 5,300.00 | - | 300 |
| Aug 5, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Aug 4, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Aug 1, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jul 31, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jul 30, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jul 29, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 200 |
| Jul 28, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jul 25, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jul 24, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jul 23, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jul 22, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jul 21, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jul 18, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Jul 17, 2025 | 4,840.00 | 5,300.00 | 4,840.00 | 5,300.00 | 5,300.00 | 9.50% | 200 |