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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 119.00 | 122.00 | 118.00 | 118.00 | 118.00 | -0.84% | 10,784,400 |
| Apr 13, 2026 | 120.00 | 129.00 | 115.00 | 119.00 | 119.00 | -2.46% | 14,583,200 |
| Apr 10, 2026 | 112.00 | 122.00 | 112.00 | 122.00 | 122.00 | 9.91% | 10,206,400 |
| Apr 9, 2026 | 110.00 | 114.00 | 109.00 | 111.00 | 111.00 | 0.91% | 5,851,400 |
| Apr 8, 2026 | 104.00 | 111.00 | 104.00 | 110.00 | 110.00 | 5.77% | 9,661,800 |
| Apr 7, 2026 | 108.00 | 108.00 | 102.00 | 104.00 | 104.00 | -3.70% | 6,999,700 |
| Apr 6, 2026 | 110.00 | 111.00 | 105.00 | 108.00 | 108.00 | -0.92% | 8,044,500 |
| Apr 2, 2026 | 113.00 | 113.00 | 106.00 | 109.00 | 109.00 | -3.54% | 8,059,500 |
| Apr 1, 2026 | 110.00 | 116.00 | 110.00 | 113.00 | 113.00 | 1.80% | 6,223,300 |
| Mar 31, 2026 | 114.00 | 115.00 | 110.00 | 111.00 | 111.00 | -1.77% | 8,475,300 |
| Mar 30, 2026 | 118.00 | 118.00 | 108.00 | 113.00 | 113.00 | -4.24% | 12,425,500 |
| Mar 27, 2026 | 124.00 | 126.00 | 118.00 | 118.00 | 118.00 | -4.84% | 14,581,900 |
| Mar 26, 2026 | 125.00 | 127.00 | 121.00 | 124.00 | 124.00 | - | 18,036,800 |
| Mar 25, 2026 | 126.00 | 128.00 | 120.00 | 124.00 | 124.00 | -0.80% | 16,994,200 |
| 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 |