PT Indo Boga Sukses Tbk (IDX:IBOS)
Indonesia · Delayed Price · Currency is IDR 74.00
+6.00 (8.82%)
Oct 22, 2026, 4:00 PM WIB
PT Indo Boga Sukses Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 68.00 | 74.00 | 67.00 | 74.00 | 74.00 | 8.82% | 11,520,000 |
| Oct 21, 2026 | 75.00 | 75.00 | 67.00 | 68.00 | 68.00 | -4.23% | 1,648,400 |
| Oct 20, 2026 | 62.00 | 71.00 | 59.00 | 71.00 | 71.00 | 9.23% | 10,027,800 |
| Oct 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -9.72% | 2,077,500 |
| Oct 16, 2026 | 80.00 | 80.00 | 72.00 | 72.00 | 72.00 | -10.00% | 2,923,700 |
| Oct 15, 2026 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | -2.44% | 2,868,700 |
| Oct 14, 2026 | 85.00 | 86.00 | 80.00 | 82.00 | 82.00 | -2.38% | 1,896,900 |
| Oct 13, 2026 | 81.00 | 85.00 | 79.00 | 84.00 | 84.00 | 3.70% | 1,266,300 |
| Oct 12, 2026 | 87.00 | 87.00 | 80.00 | 81.00 | 81.00 | -5.81% | 3,460,600 |
| Oct 9, 2026 | 84.00 | 88.00 | 81.00 | 86.00 | 86.00 | 1.18% | 8,748,600 |
| Oct 8, 2026 | 86.00 | 88.00 | 83.00 | 85.00 | 85.00 | -1.16% | 5,141,700 |
| Oct 7, 2026 | 88.00 | 93.00 | 86.00 | 86.00 | 86.00 | -2.27% | 3,965,500 |
| Oct 6, 2026 | 87.00 | 89.00 | 84.00 | 88.00 | 88.00 | 1.15% | 3,771,700 |
| Oct 5, 2026 | 84.00 | 87.00 | 82.00 | 87.00 | 87.00 | 3.57% | 1,579,100 |
| Oct 2, 2026 | 82.00 | 86.00 | 80.00 | 84.00 | 84.00 | 1.20% | 3,346,100 |
| Oct 1, 2026 | 86.00 | 86.00 | 81.00 | 83.00 | 83.00 | - | 1,415,900 |
| Sep 30, 2026 | 83.00 | 86.00 | 83.00 | 83.00 | 83.00 | -1.19% | 1,980,800 |
| Sep 29, 2026 | 85.00 | 88.00 | 81.00 | 84.00 | 84.00 | -1.18% | 4,324,700 |
| Sep 28, 2026 | 89.00 | 94.00 | 83.00 | 85.00 | 85.00 | -5.56% | 7,092,600 |
| Sep 25, 2026 | 86.00 | 98.00 | 86.00 | 90.00 | 90.00 | -3.23% | 13,609,000 |
| Sep 24, 2026 | 96.00 | 96.00 | 91.00 | 93.00 | 93.00 | -2.11% | 6,004,500 |
| Sep 23, 2026 | 92.00 | 99.00 | 91.00 | 95.00 | 95.00 | -1.04% | 11,665,200 |
| Sep 22, 2026 | 99.00 | 106.00 | 95.00 | 96.00 | 96.00 | -3.03% | 20,415,100 |
| 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% | 17,417,200 |
| 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 |