PT Indo Boga Sukses Tbk (IDX:IBOS)
Indonesia · Delayed Price · Currency is IDR 70.00
0.00 (0.00%)
Jul 23, 2026, 4:00 PM WIB
PT Indo Boga Sukses Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 69.00 | 71.00 | 67.00 | 70.00 | 70.00 | 1.45% | 3,461,000 |
| Jul 9, 2026 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 650,200 |
| Jul 8, 2026 | 70.00 | 71.00 | 67.00 | 70.00 | 70.00 | - | 1,747,500 |
| Jul 7, 2026 | 76.00 | 76.00 | 67.00 | 70.00 | 70.00 | - | 1,633,100 |
| Jul 6, 2026 | 72.00 | 77.00 | 68.00 | 70.00 | 70.00 | -2.78% | 3,120,800 |
| Jul 3, 2026 | 66.00 | 72.00 | 66.00 | 72.00 | 72.00 | 9.09% | 6,779,700 |
| 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 |