PT Inti Bangun Sejahtera Tbk (IDX:IBST)
Indonesia · Delayed Price · Currency is IDR 4,500.00
-470.00 (-9.46%)
At close: Feb 27, 2026
IDX:IBST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,870.00 | 4,870.00 | 4,500.00 | 4,500.00 | 4,500.00 | -9.46% | 3,500 |
| Feb 25, 2026 | 4,960.00 | 4,970.00 | 4,960.00 | 4,970.00 | 4,970.00 | 0.20% | 1,200 |
| Feb 24, 2026 | 4,940.00 | 4,960.00 | 4,940.00 | 4,960.00 | 4,960.00 | 0.40% | 600 |
| Feb 19, 2026 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | - | 1,000 |
| Feb 18, 2026 | 4,930.00 | 4,940.00 | 4,930.00 | 4,940.00 | 4,940.00 | - | 600 |
| Feb 13, 2026 | 5,300.00 | 5,300.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.20% | 1,100 |
| Feb 12, 2026 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | -9.95% | 1,100 |
| Feb 11, 2026 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | -0.45% | 100 |
| Feb 10, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 500 |
| Feb 9, 2026 | 5,100.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 7.84% | 1,100 |
| Feb 6, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -7.27% | 100 |
| Feb 5, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 3.77% | 300 |
| Feb 3, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 1,900 |
| Feb 2, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 700 |
| Jan 29, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 400 |
| Jan 27, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 600 |
| Jan 23, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 300 |
| Jan 22, 2026 | 5,825.00 | 5,825.00 | 5,300.00 | 5,300.00 | 5,300.00 | -9.01% | 3,800 |
| Jan 21, 2026 | 5,875.00 | 5,875.00 | 5,825.00 | 5,825.00 | 5,825.00 | 8.37% | 2,700 |
| Jan 20, 2026 | 5,300.00 | 5,375.00 | 5,300.00 | 5,375.00 | 5,375.00 | -3.15% | 400 |
| Jan 19, 2026 | 6,500.00 | 6,500.00 | 5,500.00 | 5,550.00 | 5,550.00 | -6.72% | 2,000 |
| Jan 15, 2026 | 5,675.00 | 5,950.00 | 5,675.00 | 5,950.00 | 5,950.00 | 4.85% | 3,300 |
| Jan 14, 2026 | 5,300.00 | 5,675.00 | 5,300.00 | 5,675.00 | 5,675.00 | 9.66% | 1,600 |
| Jan 13, 2026 | 5,150.00 | 5,175.00 | 5,150.00 | 5,175.00 | 5,175.00 | 0.49% | 700 |
| Jan 12, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 1,200 |
| Jan 9, 2026 | 4,760.00 | 5,150.00 | 4,760.00 | 5,150.00 | 5,150.00 | 4.04% | 200 |
| Jan 7, 2026 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 200 |
| Jan 5, 2026 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 2,000 |
| Jan 2, 2026 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | -4.81% | 1,900 |
| Dec 29, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 6.56% | 800 |
| Dec 24, 2025 | 4,850.00 | 4,880.00 | 4,850.00 | 4,880.00 | 4,880.00 | 0.62% | 400 |
| Dec 23, 2025 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | 1,100 |
| Dec 22, 2025 | 4,750.00 | 4,850.00 | 4,750.00 | 4,850.00 | 4,850.00 | - | 700 |
| Dec 19, 2025 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | 700 |
| Dec 18, 2025 | 4,840.00 | 4,850.00 | 4,840.00 | 4,850.00 | 4,850.00 | 0.41% | 500 |
| Dec 16, 2025 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | 400 |
| Dec 12, 2025 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.21% | 100 |
| Dec 11, 2025 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | - | 200 |
| Dec 10, 2025 | 4,810.00 | 4,820.00 | 4,810.00 | 4,820.00 | 4,820.00 | 0.21% | 1,400 |
| Dec 9, 2025 | 5,200.00 | 5,200.00 | 4,810.00 | 4,810.00 | 4,810.00 | -7.05% | 500 |
| Dec 8, 2025 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 8.04% | 2,000 |
| Dec 5, 2025 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.21% | 300 |
| Dec 4, 2025 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | - | 3,500 |
| Dec 2, 2025 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | - | 500 |
| Dec 1, 2025 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | -8.08% | 600 |
| Nov 28, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 600 |
| Nov 27, 2025 | 5,200.00 | 5,200.00 | 4,760.00 | 5,200.00 | 5,200.00 | - | 600 |
| Nov 26, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 9.70% | 2,100 |
| Nov 25, 2025 | 5,200.00 | 5,200.00 | 4,740.00 | 4,740.00 | 4,740.00 | -8.85% | 200 |
| Nov 24, 2025 | 5,275.00 | 5,275.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 400 |