PT Inti Bangun Sejahtera Tbk (IDX:IBST)
Indonesia · Delayed Price · Currency is IDR 5,550.00
-400.00 (-6.72%)
Jan 19, 2026, 4:55 PM WIB
IDX:IBST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 4,770.00 | 5,200.00 | 4,770.00 | 5,200.00 | 5,200.00 | 9.70% | 500 |
| Nov 20, 2025 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | -9.71% | 100 |
| Nov 18, 2025 | 5,300.00 | 5,300.00 | 5,250.00 | 5,250.00 | 5,250.00 | -0.94% | 200 |
| Nov 12, 2025 | 5,275.00 | 5,300.00 | 5,275.00 | 5,300.00 | 5,300.00 | 4.43% | 1,100 |
| Nov 11, 2025 | 5,050.00 | 5,075.00 | 5,050.00 | 5,075.00 | 5,075.00 | 0.50% | 600 |
| Nov 10, 2025 | 4,810.00 | 5,050.00 | 4,810.00 | 5,050.00 | 5,050.00 | - | 400 |
| Nov 7, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - | 200 |
| Nov 6, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 1.00% | 100 |
| Nov 5, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.99% | 500 |
| Nov 4, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - | 400 |
| Nov 3, 2025 | 5,025.00 | 5,050.00 | 5,025.00 | 5,050.00 | 5,050.00 | 0.50% | 800 |
| Oct 31, 2025 | 5,250.00 | 5,250.00 | 5,025.00 | 5,025.00 | 5,025.00 | -4.29% | 900 |
| Oct 30, 2025 | 5,500.00 | 5,500.00 | 5,250.00 | 5,250.00 | 5,250.00 | -4.55% | 600 |
| Oct 29, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 200 |
| Oct 28, 2025 | 5,475.00 | 5,500.00 | 5,475.00 | 5,500.00 | 5,500.00 | - | 400 |
| Oct 27, 2025 | 5,625.00 | 5,625.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 400 |
| Oct 24, 2025 | 5,125.00 | 5,600.00 | 5,125.00 | 5,600.00 | 5,600.00 | 9.80% | 800 |
| Oct 23, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 100 |
| Oct 22, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 600 |
| Oct 21, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -8.93% | 300 |