PT Indo Boga Sukses Tbk (IDX:IBOS)
Indonesia · Delayed Price · Currency is IDR 151.00
+13.00 (9.42%)
Jan 26, 2026, 7:55 AM WIB
PT Indo Boga Sukses Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 115.00 | 126.00 | 114.00 | 125.00 | 125.00 | 8.70% | 18,558,700 |
| Mar 16, 2026 | 127.00 | 127.00 | 115.00 | 115.00 | 115.00 | -9.45% | 22,913,000 |
| Mar 13, 2026 | 139.00 | 139.00 | 126.00 | 127.00 | 127.00 | -8.63% | 20,527,200 |
| Mar 12, 2026 | 134.00 | 147.00 | 134.00 | 139.00 | 139.00 | 0.72% | 18,194,200 |
| Mar 11, 2026 | 138.00 | 150.00 | 136.00 | 138.00 | 138.00 | 0.73% | 37,761,500 |
| Mar 10, 2026 | 126.00 | 137.00 | 117.00 | 137.00 | 137.00 | 9.60% | 26,519,000 |
| Mar 9, 2026 | 138.00 | 138.00 | 125.00 | 125.00 | 125.00 | -9.42% | 41,437,200 |
| Mar 6, 2026 | 138.00 | 155.00 | 138.00 | 138.00 | 138.00 | -9.80% | 38,910,600 |
| Mar 5, 2026 | 156.00 | 159.00 | 143.00 | 153.00 | 153.00 | - | 32,864,700 |
| Mar 4, 2026 | 165.00 | 167.00 | 153.00 | 153.00 | 153.00 | -9.47% | 57,661,200 |
| Mar 3, 2026 | 160.00 | 179.00 | 157.00 | 169.00 | 169.00 | 0.60% | 37,002,800 |
| Mar 2, 2026 | 155.00 | 180.00 | 155.00 | 168.00 | 168.00 | -2.33% | 65,871,000 |
| Feb 27, 2026 | 176.00 | 200.00 | 165.00 | 172.00 | 172.00 | -6.01% | 104,026,600 |
| Feb 26, 2026 | 160.00 | 183.00 | 159.00 | 183.00 | 183.00 | 9.58% | 76,927,100 |
| Feb 25, 2026 | 143.00 | 167.00 | 143.00 | 167.00 | 167.00 | 9.87% | 109,023,200 |
| Feb 24, 2026 | 130.00 | 152.00 | 126.00 | 152.00 | 152.00 | 9.35% | 151,378,300 |
| Feb 23, 2026 | 129.00 | 139.00 | 129.00 | 139.00 | 139.00 | 9.45% | 39,237,100 |
| Feb 20, 2026 | 116.00 | 127.00 | 116.00 | 127.00 | 127.00 | 9.48% | 27,316,800 |
| Feb 19, 2026 | 123.00 | 127.00 | 116.00 | 116.00 | 116.00 | -7.20% | 54,753,600 |
| Feb 18, 2026 | 118.00 | 125.00 | 118.00 | 125.00 | 125.00 | 9.65% | 65,675,800 |
| Feb 13, 2026 | 113.00 | 123.00 | 113.00 | 114.00 | 114.00 | -7.32% | 130,198,200 |
| Feb 12, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -9.56% | 2,387,000 |
| Feb 11, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -9.93% | 5,409,300 |
| Jan 22, 2026 | 133.00 | 151.00 | 133.00 | 151.00 | 151.00 | 9.42% | 103,980,800 |
| Jan 20, 2026 | 129.00 | 138.00 | 125.00 | 138.00 | 138.00 | 9.52% | 57,755,900 |
| Jan 19, 2026 | 116.00 | 128.00 | 114.00 | 126.00 | 126.00 | 7.69% | 131,074,800 |
| Jan 15, 2026 | 112.00 | 119.00 | 112.00 | 117.00 | 117.00 | 4.46% | 100,601,500 |
| Jan 14, 2026 | 114.00 | 122.00 | 108.00 | 112.00 | 112.00 | 0.90% | 202,502,700 |
| Jan 13, 2026 | 112.00 | 116.00 | 101.00 | 111.00 | 111.00 | -0.89% | 104,560,300 |
| Jan 12, 2026 | 111.00 | 113.00 | 103.00 | 112.00 | 112.00 | 8.74% | 86,443,800 |
| Jan 9, 2026 | 98.00 | 103.00 | 91.00 | 103.00 | 103.00 | 9.57% | 65,532,100 |
| Jan 8, 2026 | 95.00 | 98.00 | 91.00 | 94.00 | 94.00 | -1.05% | 41,261,400 |
| Jan 7, 2026 | 94.00 | 100.00 | 87.00 | 95.00 | 95.00 | 3.26% | 103,882,200 |
| Jan 6, 2026 | 86.00 | 93.00 | 86.00 | 92.00 | 92.00 | 8.24% | 81,487,200 |
| Jan 5, 2026 | 80.00 | 85.00 | 78.00 | 85.00 | 85.00 | 8.97% | 123,566,900 |
| Jan 2, 2026 | 71.00 | 78.00 | 70.00 | 78.00 | 78.00 | 9.86% | 47,251,200 |
| Dec 30, 2025 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | -4.05% | 10,985,400 |
| Dec 29, 2025 | 70.00 | 74.00 | 69.00 | 74.00 | 74.00 | 7.25% | 16,516,300 |
| Dec 24, 2025 | 69.00 | 74.00 | 68.00 | 69.00 | 69.00 | - | 21,081,800 |
| Dec 23, 2025 | 71.00 | 73.00 | 69.00 | 69.00 | 69.00 | - | 6,996,500 |
| Dec 22, 2025 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | -5.48% | 17,139,600 |
| Dec 19, 2025 | 75.00 | 76.00 | 68.00 | 73.00 | 73.00 | -2.67% | 20,438,600 |
| Dec 18, 2025 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | -1.32% | 12,058,300 |
| Dec 17, 2025 | 77.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 19,215,300 |
| Dec 16, 2025 | 77.00 | 78.00 | 75.00 | 78.00 | 78.00 | 1.30% | 16,070,500 |
| Dec 15, 2025 | 78.00 | 79.00 | 74.00 | 77.00 | 77.00 | -1.28% | 25,346,700 |
| Dec 12, 2025 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | 2.63% | 27,606,500 |
| Dec 11, 2025 | 74.00 | 78.00 | 74.00 | 76.00 | 76.00 | 2.70% | 49,027,300 |
| Dec 10, 2025 | 74.00 | 77.00 | 73.00 | 74.00 | 74.00 | - | 25,893,700 |
| Dec 9, 2025 | 74.00 | 77.00 | 72.00 | 74.00 | 74.00 | - | 24,513,700 |