PT Indo Boga Sukses Tbk (IDX:IBOS)
Indonesia · Delayed Price · Currency is IDR 96.00
-3.00 (-3.03%)
Sep 22, 2026, 4:10 PM WIB
PT Indo Boga Sukses Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 99.00 | 106.00 | 95.00 | 96.00 | - | -3.03% | 20,395,100 |
| Sep 21, 2026 | 91.00 | 99.00 | 89.00 | 99.00 | 99.00 | 10.00% | 25,927,300 |
| Sep 18, 2026 | 92.00 | 96.00 | 90.00 | 90.00 | 90.00 | -1.10% | 2,168,800 |
| Sep 17, 2026 | 91.00 | 91.00 | 88.00 | 91.00 | 91.00 | - | 2,753,800 |
| Sep 16, 2026 | 90.00 | 95.00 | 86.00 | 91.00 | 91.00 | -1.09% | 997,000 |
| Sep 15, 2026 | 93.00 | 94.00 | 90.00 | 92.00 | 92.00 | - | 2,277,300 |
| Sep 14, 2026 | 98.00 | 98.00 | 88.00 | 92.00 | 92.00 | -5.15% | 7,699,000 |
| Sep 11, 2026 | 97.00 | 100.00 | 93.00 | 97.00 | 97.00 | 1.04% | 3,948,300 |
| Sep 10, 2026 | 103.00 | 107.00 | 94.00 | 96.00 | 96.00 | -4.00% | 7,141,600 |
| Sep 9, 2026 | 101.00 | 104.00 | 97.00 | 100.00 | 100.00 | -0.99% | 46,112,200 |
| Sep 8, 2026 | 97.00 | 104.00 | 93.00 | 101.00 | 101.00 | 5.21% | 34,202,300 |
| Sep 7, 2026 | 91.00 | 97.00 | 90.00 | 96.00 | 96.00 | 6.67% | 14,609,000 |
| Sep 4, 2026 | 90.00 | 99.00 | 86.00 | 90.00 | 90.00 | - | 98,854,500 |
| Sep 3, 2026 | 93.00 | 93.00 | 89.00 | 90.00 | 90.00 | -2.17% | 5,563,700 |
| Sep 2, 2026 | 95.00 | 97.00 | 85.00 | 92.00 | 92.00 | -2.13% | 88,441,600 |
| Sep 1, 2026 | 95.00 | 101.00 | 93.00 | 94.00 | 94.00 | -1.05% | 94,862,800 |
| Aug 31, 2026 | 92.00 | 95.00 | 86.00 | 95.00 | 95.00 | 9.20% | 72,638,700 |
| Aug 28, 2026 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | -1.14% | 7,976,200 |
| Aug 27, 2026 | 90.00 | 90.00 | 82.00 | 88.00 | 88.00 | 3.53% | 7,648,900 |
| Aug 26, 2026 | 91.00 | 96.00 | 85.00 | 85.00 | 85.00 | -5.56% | 20,578,600 |
| Aug 24, 2026 | 86.00 | 91.00 | 78.00 | 90.00 | 90.00 | 4.65% | 13,819,800 |
| Aug 21, 2026 | 80.00 | 86.00 | 79.00 | 86.00 | 86.00 | 8.86% | 17,943,300 |
| Aug 20, 2026 | 72.00 | 79.00 | 71.00 | 79.00 | 79.00 | 9.72% | 22,752,200 |
| Aug 19, 2026 | 70.00 | 75.00 | 67.00 | 72.00 | 72.00 | 4.35% | 10,040,900 |
| Aug 18, 2026 | 66.00 | 72.00 | 63.00 | 69.00 | 69.00 | 4.55% | 8,260,600 |
| Aug 14, 2026 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | -1.49% | 1,981,900 |
| Aug 13, 2026 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -2.90% | 801,200 |
| Aug 12, 2026 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1.47% | 2,728,000 |
| Aug 11, 2026 | 71.00 | 72.00 | 67.00 | 68.00 | 68.00 | -2.86% | 4,094,500 |
| Aug 10, 2026 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | 1.45% | 8,837,700 |
| Aug 7, 2026 | 65.00 | 70.00 | 65.00 | 69.00 | 69.00 | 4.55% | 6,719,300 |
| Aug 6, 2026 | 68.00 | 68.00 | 64.00 | 66.00 | 66.00 | -1.49% | 4,869,400 |
| Aug 5, 2026 | 65.00 | 67.00 | 62.00 | 67.00 | 67.00 | 6.35% | 10,431,300 |
| Aug 4, 2026 | 65.00 | 65.00 | 61.00 | 63.00 | 63.00 | -1.56% | 4,842,600 |
| Aug 3, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 2,790,000 |
| Jul 31, 2026 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 4,831,100 |
| Jul 30, 2026 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 5,134,500 |
| Jul 29, 2026 | 71.00 | 71.00 | 60.00 | 63.00 | 63.00 | -4.55% | 12,265,100 |
| Jul 28, 2026 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -4.35% | 3,458,200 |
| Jul 27, 2026 | 70.00 | 71.00 | 67.00 | 69.00 | 69.00 | - | 3,397,800 |
| Jul 24, 2026 | 70.00 | 72.00 | 68.00 | 69.00 | 69.00 | -1.43% | 3,547,400 |
| Jul 23, 2026 | 69.00 | 72.00 | 64.00 | 70.00 | 70.00 | - | 9,304,900 |
| Jul 22, 2026 | 71.00 | 74.00 | 69.00 | 70.00 | 70.00 | -2.78% | 10,609,000 |
| Jul 21, 2026 | 70.00 | 73.00 | 68.00 | 72.00 | 72.00 | 4.35% | 17,021,800 |
| Jul 20, 2026 | 67.00 | 72.00 | 66.00 | 69.00 | 69.00 | 1.47% | 9,165,800 |
| Jul 17, 2026 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 2,613,100 |
| Jul 16, 2026 | 68.00 | 70.00 | 63.00 | 68.00 | 68.00 | - | 7,377,700 |
| Jul 15, 2026 | 73.00 | 73.00 | 68.00 | 68.00 | 68.00 | -1.45% | 1,735,700 |
| Jul 14, 2026 | 68.00 | 71.00 | 67.00 | 69.00 | 69.00 | 2.99% | 3,349,600 |
| Jul 13, 2026 | 69.00 | 71.00 | 66.00 | 67.00 | 67.00 | -4.29% | 2,342,000 |