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 |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 64.00 | 68.00 | 60.00 | 66.00 | 66.00 | 3.13% | 9,525,600 |
| Jul 1, 2026 | 72.00 | 72.00 | 64.00 | 64.00 | 64.00 | -9.86% | 19,684,600 |
| Jun 30, 2026 | 75.00 | 75.00 | 70.00 | 71.00 | 71.00 | -4.05% | 2,573,100 |
| Jun 29, 2026 | 74.00 | 78.00 | 74.00 | 74.00 | 74.00 | - | 1,759,500 |
| Jun 26, 2026 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | -6.33% | 900,700 |
| Jun 25, 2026 | 78.00 | 80.00 | 76.00 | 79.00 | 79.00 | 2.60% | 3,594,700 |
| Jun 24, 2026 | 80.00 | 82.00 | 77.00 | 77.00 | 77.00 | -2.53% | 2,007,200 |
| Jun 23, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 2,819,100 |
| Jun 22, 2026 | 81.00 | 82.00 | 77.00 | 80.00 | 80.00 | -1.23% | 3,396,200 |
| Jun 19, 2026 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.22% | 921,200 |
| Jun 18, 2026 | 83.00 | 86.00 | 80.00 | 82.00 | 82.00 | - | 3,084,500 |
| Jun 17, 2026 | 85.00 | 89.00 | 82.00 | 82.00 | 82.00 | -3.53% | 2,556,300 |
| Jun 15, 2026 | 84.00 | 89.00 | 83.00 | 85.00 | 85.00 | 2.41% | 4,725,400 |
| Jun 12, 2026 | 84.00 | 88.00 | 81.00 | 83.00 | 83.00 | -1.19% | 5,170,800 |
| Jun 11, 2026 | 85.00 | 88.00 | 82.00 | 84.00 | 84.00 | -1.18% | 526,400 |
| Jun 10, 2026 | 91.00 | 91.00 | 80.00 | 85.00 | 85.00 | 2.41% | 2,419,100 |
| Jun 9, 2026 | 76.00 | 83.00 | 71.00 | 83.00 | 83.00 | 9.21% | 4,674,000 |
| Jun 8, 2026 | 80.00 | 80.00 | 76.00 | 76.00 | 76.00 | -9.52% | 5,699,700 |
| Jun 5, 2026 | 89.00 | 89.00 | 84.00 | 84.00 | 84.00 | -5.62% | 4,542,400 |
| Jun 4, 2026 | 93.00 | 94.00 | 85.00 | 89.00 | 89.00 | -4.30% | 3,319,000 |
| Jun 3, 2026 | 102.00 | 102.00 | 91.00 | 93.00 | 93.00 | -7.92% | 7,329,700 |
| Jun 2, 2026 | 93.00 | 102.00 | 93.00 | 101.00 | 101.00 | 8.60% | 18,353,100 |
| May 29, 2026 | 86.00 | 93.00 | 82.00 | 93.00 | 93.00 | 9.41% | 6,382,100 |
| May 26, 2026 | 90.00 | 90.00 | 84.00 | 85.00 | 85.00 | -1.16% | 3,169,900 |
| May 25, 2026 | 81.00 | 92.00 | 79.00 | 86.00 | 86.00 | 2.38% | 6,316,000 |
| May 22, 2026 | 79.00 | 85.00 | 72.00 | 84.00 | 84.00 | 6.33% | 6,048,500 |
| May 21, 2026 | 90.00 | 90.00 | 79.00 | 79.00 | 79.00 | -9.20% | 12,469,700 |
| May 20, 2026 | 92.00 | 99.00 | 87.00 | 87.00 | 87.00 | -5.43% | 6,125,000 |
| May 19, 2026 | 98.00 | 100.00 | 92.00 | 92.00 | 92.00 | -5.15% | 7,277,900 |
| May 18, 2026 | 105.00 | 106.00 | 96.00 | 97.00 | 97.00 | -7.62% | 11,397,200 |
| May 13, 2026 | 110.00 | 116.00 | 105.00 | 105.00 | 105.00 | -4.55% | 8,460,400 |
| May 12, 2026 | 108.00 | 118.00 | 104.00 | 110.00 | 110.00 | 1.85% | 19,545,200 |
| May 11, 2026 | 111.00 | 118.00 | 104.00 | 108.00 | 108.00 | -2.70% | 9,705,500 |
| May 8, 2026 | 118.00 | 118.00 | 110.00 | 111.00 | 111.00 | -5.93% | 11,265,600 |
| May 7, 2026 | 123.00 | 124.00 | 113.00 | 118.00 | 118.00 | -4.07% | 17,159,300 |
| May 6, 2026 | 122.00 | 128.00 | 117.00 | 123.00 | 123.00 | 0.82% | 27,472,700 |
| May 5, 2026 | 112.00 | 122.00 | 112.00 | 122.00 | 122.00 | 9.91% | 40,203,100 |
| May 4, 2026 | 101.00 | 111.00 | 100.00 | 111.00 | 111.00 | 9.90% | 17,388,200 |
| Apr 30, 2026 | 103.00 | 105.00 | 94.00 | 101.00 | 101.00 | -2.88% | 17,518,600 |
| Apr 29, 2026 | 106.00 | 108.00 | 101.00 | 104.00 | 104.00 | -1.89% | 8,122,200 |
| Apr 28, 2026 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | -0.93% | 4,650,300 |
| Apr 27, 2026 | 110.00 | 112.00 | 106.00 | 107.00 | 107.00 | -2.73% | 6,496,900 |
| Apr 24, 2026 | 114.00 | 115.00 | 108.00 | 110.00 | 110.00 | -3.51% | 9,012,000 |
| Apr 23, 2026 | 119.00 | 121.00 | 110.00 | 114.00 | 114.00 | -3.39% | 14,445,200 |
| Apr 22, 2026 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | - | 5,067,000 |
| Apr 21, 2026 | 124.00 | 124.00 | 116.00 | 118.00 | 118.00 | -0.84% | 13,632,900 |
| Apr 20, 2026 | 117.00 | 119.00 | 115.00 | 119.00 | 119.00 | 2.59% | 11,295,700 |
| Apr 17, 2026 | 116.00 | 128.00 | 114.00 | 116.00 | 116.00 | -0.85% | 20,537,000 |
| Apr 16, 2026 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | -1.68% | 11,311,100 |
| Apr 15, 2026 | 119.00 | 121.00 | 112.00 | 119.00 | 119.00 | 0.85% | 10,822,200 |