PT Intan Baru Prana Tbk (IDX:IBFN)
Indonesia · Delayed Price · Currency is IDR 117.00
+4.00 (3.54%)
At close: Feb 27, 2026
PT Intan Baru Prana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 3.54% | 925,900 |
| Feb 26, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -2.59% | 1,073,300 |
| Feb 25, 2026 | 110.00 | 116.00 | 110.00 | 116.00 | 116.00 | 5.45% | 770,000 |
| Feb 24, 2026 | 113.00 | 113.00 | 107.00 | 110.00 | 110.00 | -2.65% | 1,193,000 |
| Feb 23, 2026 | 121.00 | 121.00 | 112.00 | 113.00 | 113.00 | -2.59% | 1,411,200 |
| Feb 20, 2026 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 0.87% | 577,200 |
| Feb 19, 2026 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | -4.17% | 1,118,200 |
| Feb 18, 2026 | 104.00 | 120.00 | 104.00 | 120.00 | 120.00 | 5.26% | 2,819,600 |
| Feb 13, 2026 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | -6.56% | 2,239,700 |
| Feb 12, 2026 | 121.00 | 128.00 | 121.00 | 122.00 | 122.00 | 0.83% | 1,105,500 |
| Feb 11, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 1,182,700 |
| Feb 10, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 6.09% | 1,030,100 |
| Feb 9, 2026 | 100.00 | 115.00 | 100.00 | 115.00 | 115.00 | 5.50% | 1,168,100 |
| Feb 6, 2026 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | -9.92% | 1,340,500 |
| Feb 5, 2026 | 114.00 | 121.00 | 114.00 | 121.00 | 121.00 | - | 1,819,100 |
| Feb 4, 2026 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | - | 2,392,600 |
| Feb 3, 2026 | 99.00 | 121.00 | 99.00 | 121.00 | 121.00 | 10.00% | 5,827,100 |
| Feb 2, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -9.84% | 1,390,600 |
| Jan 30, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 9.91% | 3,873,900 |
| Jan 29, 2026 | 91.00 | 111.00 | 91.00 | 111.00 | 111.00 | 9.90% | 3,727,000 |
| Jan 28, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | -9.01% | 13,458,900 |
| Jan 27, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 9.90% | 321,000 |
| Jan 26, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 9.78% | 5,348,100 |
| Jan 23, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | -7.07% | 8,259,200 |
| Jan 22, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | -9.17% | 11,186,600 |
| Jan 21, 2026 | 120.00 | 120.00 | 109.00 | 109.00 | 109.00 | -9.92% | 10,256,000 |
| Jan 20, 2026 | 115.00 | 124.00 | 115.00 | 121.00 | 121.00 | 3.42% | 14,797,300 |
| Jan 19, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | -8.59% | 20,906,600 |
| Jan 15, 2026 | 138.00 | 138.00 | 128.00 | 128.00 | 128.00 | -7.25% | 15,004,100 |
| Jan 14, 2026 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | -9.80% | 13,980,400 |
| Jan 13, 2026 | 169.00 | 169.00 | 153.00 | 153.00 | 153.00 | -10.00% | 22,917,000 |
| Jan 12, 2026 | 175.00 | 175.00 | 153.00 | 170.00 | 170.00 | - | 24,668,100 |
| Jan 9, 2026 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | -9.57% | 14,734,900 |
| Jan 8, 2026 | 189.00 | 191.00 | 188.00 | 188.00 | 188.00 | -9.62% | 13,658,800 |
| Jan 7, 2026 | 212.00 | 228.00 | 208.00 | 208.00 | 208.00 | - | 14,391,200 |
| Jan 6, 2026 | 200.00 | 208.00 | 185.00 | 208.00 | 208.00 | 2.97% | 15,649,600 |
| Jan 5, 2026 | 197.00 | 204.00 | 197.00 | 202.00 | 202.00 | -7.34% | 17,124,900 |
| Jan 2, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -9.92% | 9,985,400 |
| Dec 30, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 10.00% | 17,330,100 |
| Dec 29, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10.00% | 1,445,000 |
| Dec 24, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 9.89% | 240,400 |
| Dec 23, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 9.64% | 388,300 |
| Dec 22, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 9.93% | 407,400 |
| Dec 19, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 9.42% | 370,800 |
| Dec 18, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 9.52% | 536,400 |
| Dec 2, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 9.57% | 718,100 |
| Nov 28, 2025 | 107.00 | 115.00 | 107.00 | 115.00 | 115.00 | 9.52% | 3,969,400 |
| Nov 27, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 9.38% | 9,532,600 |
| Nov 26, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 9.09% | 320,000 |
| Nov 25, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 10.00% | 1,524,800 |