PT Intan Baru Prana Tbk (IDX:IBFN)
Indonesia · Delayed Price · Currency is IDR 74.00
+6.00 (8.82%)
May 26, 2026, 4:05 PM WIB
PT Intan Baru Prana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 3,089,400 |
| May 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 647,100 |
| May 22, 2026 | 52.00 | 62.00 | 52.00 | 62.00 | 62.00 | 8.77% | 1,358,700 |
| May 21, 2026 | 61.00 | 61.00 | 57.00 | 57.00 | 57.00 | -9.52% | 1,246,400 |
| May 20, 2026 | 69.00 | 69.00 | 63.00 | 63.00 | 63.00 | -10.00% | 1,181,200 |
| May 19, 2026 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -4.11% | 88,100 |
| May 18, 2026 | 76.00 | 76.00 | 73.00 | 73.00 | 73.00 | -3.95% | 560,000 |
| May 13, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -8.43% | 1,157,300 |
| May 12, 2026 | 84.00 | 84.00 | 76.00 | 83.00 | 83.00 | -1.19% | 785,100 |
| May 11, 2026 | 73.00 | 85.00 | 73.00 | 84.00 | 84.00 | 5.00% | 489,400 |
| May 8, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 327,100 |
| May 7, 2026 | 76.00 | 79.00 | 73.00 | 79.00 | 79.00 | 9.72% | 186,600 |
| May 6, 2026 | 72.00 | 77.00 | 72.00 | 72.00 | 72.00 | -10.00% | 1,621,800 |
| May 5, 2026 | 85.00 | 85.00 | 80.00 | 80.00 | 80.00 | -5.88% | 428,800 |
| May 4, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 7.59% | 165,000 |
| 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 |