PT Intan Baru Prana Tbk (IDX:IBFN)
Indonesia · Delayed Price · Currency is IDR 85.00
+6.00 (7.59%)
May 4, 2026, 4:07 PM WIB
PT Intan Baru Prana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 83.00 | 83.00 | 79.00 | 79.00 | 79.00 | -7.06% | 288,900 |
| Apr 29, 2026 | 85.00 | 85.00 | 82.00 | 85.00 | 85.00 | -4.49% | 575,200 |
| Apr 28, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 265,400 |
| Apr 27, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 192,200 |
| Apr 24, 2026 | 98.00 | 98.00 | 92.00 | 92.00 | 92.00 | -7.07% | 809,900 |
| Apr 23, 2026 | 109.00 | 109.00 | 93.00 | 99.00 | 99.00 | -3.88% | 3,791,600 |
| Apr 22, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 9.57% | 4,444,300 |
| Apr 21, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 6.82% | 1,428,400 |
| Apr 20, 2026 | 80.00 | 88.00 | 80.00 | 88.00 | 88.00 | 10.00% | 3,493,000 |
| Apr 17, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 541,800 |
| Apr 16, 2026 | 81.00 | 81.00 | 77.00 | 80.00 | 80.00 | 3.90% | 1,225,800 |
| Apr 15, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 2,111,500 |
| Apr 14, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 6.06% | 8,126,600 |
| Apr 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 892,900 |
| Apr 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -9.09% | 7,456,100 |
| Apr 9, 2026 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -9.59% | 2,787,800 |
| Apr 8, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 1,779,000 |
| Apr 7, 2026 | 80.00 | 80.00 | 73.00 | 74.00 | 74.00 | -8.64% | 738,300 |
| Apr 6, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -3.57% | 102,600 |
| Apr 2, 2026 | 82.00 | 87.00 | 82.00 | 84.00 | 84.00 | -1.18% | 170,300 |
| Apr 1, 2026 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | 6.25% | 1,611,400 |
| Mar 31, 2026 | 86.00 | 88.00 | 80.00 | 80.00 | 80.00 | -9.09% | 2,021,500 |
| Mar 30, 2026 | 83.00 | 89.00 | 83.00 | 88.00 | 88.00 | 6.02% | 285,500 |
| Mar 27, 2026 | 97.00 | 97.00 | 83.00 | 83.00 | 83.00 | -6.74% | 693,800 |
| Mar 26, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.30% | 646,500 |
| Mar 25, 2026 | 87.00 | 87.00 | 84.00 | 87.00 | 87.00 | 4.82% | 434,000 |
| Mar 17, 2026 | 89.00 | 89.00 | 83.00 | 83.00 | 83.00 | - | 431,900 |
| Mar 16, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | -6.74% | 935,800 |
| Mar 13, 2026 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -3.26% | 149,400 |
| Mar 12, 2026 | 95.00 | 97.00 | 92.00 | 92.00 | 92.00 | -3.16% | 608,700 |
| Mar 11, 2026 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | - | 619,900 |
| Mar 10, 2026 | 89.00 | 95.00 | 89.00 | 95.00 | 95.00 | 6.74% | 770,200 |
| Mar 9, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -8.25% | 1,714,300 |
| Mar 6, 2026 | 94.00 | 98.00 | 94.00 | 97.00 | 97.00 | -4.90% | 127,300 |
| Mar 5, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 9.68% | 784,100 |
| Mar 4, 2026 | 102.00 | 102.00 | 93.00 | 93.00 | 93.00 | -9.71% | 1,653,500 |
| Mar 3, 2026 | 106.00 | 106.00 | 101.00 | 103.00 | 103.00 | -2.83% | 730,900 |
| Mar 2, 2026 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | -9.40% | 2,064,000 |
| 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 |