PT Inti Bangun Sejahtera Tbk (IDX:IBST)
Indonesia · Delayed Price · Currency is IDR 8,475.00
+750.00 (9.71%)
Apr 22, 2026, 7:55 AM WIB
IDX:IBST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 8,450.00 | 8,475.00 | 8,450.00 | 8,475.00 | 8,475.00 | 9.71% | 900 |
| Apr 17, 2026 | 7,025.00 | 7,725.00 | 7,025.00 | 7,725.00 | 7,725.00 | 9.96% | 1,000 |
| Apr 16, 2026 | 6,400.00 | 7,025.00 | 6,400.00 | 7,025.00 | 7,025.00 | 9.77% | 13,300 |
| Apr 15, 2026 | 6,450.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 400 |
| Apr 14, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 500 |
| Apr 13, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 9.87% | 1,100 |
| Apr 10, 2026 | 6,000.00 | 6,000.00 | 5,375.00 | 5,825.00 | 5,825.00 | 4.48% | 600 |
| Apr 9, 2026 | 5,500.00 | 5,575.00 | 5,500.00 | 5,575.00 | 5,575.00 | 5.19% | 2,900 |
| Apr 8, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | -0.47% | 300 |
| Apr 7, 2026 | 4,510.00 | 5,350.00 | 4,510.00 | 5,325.00 | 5,325.00 | 8.67% | 500 |
| Apr 6, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 8.89% | 100 |
| Apr 2, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 100 |
| Mar 25, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.22% | 100 |
| Mar 17, 2026 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | - | 100 |
| Mar 16, 2026 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | - | 200 |
| Mar 13, 2026 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | - | 500 |
| Mar 12, 2026 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4.42% | 300 |
| Mar 11, 2026 | 4,530.00 | 4,530.00 | 4,210.00 | 4,300.00 | 4,300.00 | -4.87% | 900 |
| Mar 10, 2026 | 5,000.00 | 5,000.00 | 4,500.00 | 4,520.00 | 4,520.00 | -9.60% | 1,100 |
| Mar 9, 2026 | 5,500.00 | 5,500.00 | 5,000.00 | 5,000.00 | 5,000.00 | -9.09% | 800 |
| Mar 6, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 10.00% | 1,800 |
| Mar 5, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 400 |
| Mar 4, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 9.65% | 100 |
| Mar 3, 2026 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0.22% | 300 |
| Mar 2, 2026 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 1.11% | 500 |
| 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 |