PT Indo Boga Sukses Tbk(ID:IBOS)
Rp60.00+1.00 (+1.69%)
ID:IBOS
PT Indo Boga Sukses Tbk historical prices
Rp60.00
At close:+1.00 (+1.69%)
PT Indo Boga Sukses Tbk (IBOS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 59.00 | 64.00 | 56.00 | 60.00 | 60.00 | +1.69% | 11,881,300 | 0.87 |
| Nov 10, 2026 | 53.00 | 62.00 | 52.00 | 59.00 | 59.00 | +13.46% | 16,112,900 | 1.20 |
| Nov 09, 2026 | 47.00 | 57.00 | 47.00 | 57.00 | 57.00 | +9.62% | 10,790,300 | 0.81 |
| Nov 06, 2026 | 47.00 | 54.00 | 46.00 | 52.00 | 52.00 | +4.00% | 6,992,000 | 0.53 |
| Nov 05, 2026 | 45.00 | 53.00 | 45.00 | 50.00 | 50.00 | 0.00% | 8,432,700 | 0.63 |
| Nov 04, 2026 | 54.00 | 55.00 | 49.00 | 50.00 | 50.00 | -7.41% | 4,916,100 | 0.37 |
| Nov 03, 2026 | 60.00 | 60.00 | 54.00 | 54.00 | 54.00 | -10.00% | 7,624,100 | 0.57 |
| Nov 02, 2026 | 65.00 | 66.00 | 58.00 | 60.00 | 60.00 | -6.25% | 7,884,900 | 0.59 |
| Oct 30, 2026 | 67.00 | 71.00 | 61.00 | 64.00 | 64.00 | -3.03% | 11,580,200 | 0.88 |
| Oct 29, 2026 | 71.00 | 73.00 | 65.00 | 66.00 | 66.00 | -8.33% | 4,169,000 | 0.32 |
| Oct 28, 2026 | 67.00 | 79.00 | 67.00 | 72.00 | 72.00 | -1.37% | 3,151,000 | 0.24 |
| Oct 27, 2026 | 67.00 | 80.00 | 67.00 | 73.00 | 73.00 | -1.35% | 6,535,500 | 0.49 |
| Oct 26, 2026 | 76.00 | 81.00 | 72.00 | 74.00 | 74.00 | -2.63% | 4,963,900 | 0.37 |
| Oct 23, 2026 | 76.00 | 80.00 | 73.00 | 76.00 | 76.00 | +2.70% | 17,301,800 | 1.32 |
| Oct 22, 2026 | 68.00 | 74.00 | 67.00 | 74.00 | 74.00 | +8.82% | 11,517,500 | 0.89 |
| Oct 21, 2026 | 75.00 | 75.00 | 67.00 | 68.00 | 68.00 | -4.23% | 1,648,400 | 0.13 |
| Oct 20, 2026 | 62.00 | 71.00 | 59.00 | 71.00 | 71.00 | +9.23% | 10,027,800 | 0.77 |
| Oct 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -9.72% | 2,077,500 | 0.16 |
| Oct 16, 2026 | 80.00 | 80.00 | 72.00 | 72.00 | 72.00 | -10.00% | 2,923,700 | 0.22 |
| Oct 15, 2026 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | -2.44% | 2,874,200 | 0.21 |
| Oct 14, 2026 | 85.00 | 86.00 | 80.00 | 82.00 | 82.00 | -2.38% | 1,896,900 | 0.14 |
| Oct 13, 2026 | 81.00 | 85.00 | 79.00 | 84.00 | 84.00 | +3.70% | 1,354,500 | 0.10 |
| Oct 12, 2026 | 87.00 | 87.00 | 80.00 | 81.00 | 81.00 | -5.81% | 3,460,600 | 0.26 |
| Oct 09, 2026 | 84.00 | 88.00 | 81.00 | 86.00 | 86.00 | +1.18% | 8,921,600 | 0.66 |
| Oct 08, 2026 | 86.00 | 88.00 | 83.00 | 85.00 | 85.00 | -1.16% | 5,141,700 | 0.38 |
| Oct 07, 2026 | 88.00 | 93.00 | 86.00 | 86.00 | 86.00 | -2.27% | 3,965,500 | 0.30 |
| Oct 06, 2026 | 87.00 | 89.00 | 84.00 | 88.00 | 88.00 | +1.15% | 3,771,700 | 0.28 |
| Oct 05, 2026 | 84.00 | 87.00 | 82.00 | 87.00 | 87.00 | +3.57% | 1,579,100 | 0.12 |
| Oct 02, 2026 | 82.00 | 86.00 | 80.00 | 84.00 | 84.00 | +1.20% | 3,346,100 | 0.25 |
| Oct 01, 2026 | 86.00 | 86.00 | 81.00 | 83.00 | 83.00 | 0.00% | 1,415,900 | 0.11 |
| Sep 30, 2026 | 83.00 | 86.00 | 83.00 | 83.00 | 83.00 | -1.19% | 1,980,800 | 0.15 |
| Sep 29, 2026 | 85.00 | 88.00 | 81.00 | 84.00 | 84.00 | -1.18% | 4,324,700 | 0.32 |
| Sep 28, 2026 | 89.00 | 94.00 | 83.00 | 85.00 | 85.00 | -5.56% | 7,092,600 | 0.52 |
| Sep 25, 2026 | 86.00 | 98.00 | 86.00 | 90.00 | 90.00 | -3.23% | 13,609,000 | 1.01 |
| Sep 24, 2026 | 96.00 | 96.00 | 91.00 | 93.00 | 93.00 | -2.11% | 6,004,500 | 0.45 |
| Sep 23, 2026 | 92.00 | 99.00 | 91.00 | 95.00 | 95.00 | -1.04% | 11,665,200 | 0.88 |
| Sep 22, 2026 | 99.00 | 106.00 | 95.00 | 96.00 | 96.00 | -3.03% | 20,415,100 | 1.57 |
| Sep 21, 2026 | 91.00 | 99.00 | 89.00 | 99.00 | 99.00 | +10.00% | 25,927,300 | 2.05 |
| Sep 18, 2026 | 92.00 | 96.00 | 90.00 | 90.00 | 90.00 | -1.10% | 2,168,800 | 0.17 |
| Sep 17, 2026 | 91.00 | 91.00 | 88.00 | 91.00 | 91.00 | 0.00% | 2,753,800 | 0.22 |
| Sep 16, 2026 | 90.00 | 95.00 | 86.00 | 91.00 | 91.00 | -1.09% | 997,000 | 0.08 |
| Sep 15, 2026 | 93.00 | 94.00 | 90.00 | 92.00 | 92.00 | 0.00% | 2,277,300 | 0.18 |
| Sep 14, 2026 | 98.00 | 98.00 | 88.00 | 92.00 | 92.00 | -5.15% | 7,699,000 | 0.61 |
| Sep 11, 2026 | 97.00 | 100.00 | 93.00 | 97.00 | 97.00 | +1.04% | 3,948,300 | 0.32 |
| Sep 10, 2026 | 103.00 | 107.00 | 94.00 | 96.00 | 96.00 | -4.00% | 7,141,600 | 0.57 |
| Sep 09, 2026 | 101.00 | 104.00 | 97.00 | 100.00 | 100.00 | -0.99% | 46,112,200 | 3.89 |
| Sep 08, 2026 | 97.00 | 104.00 | 93.00 | 101.00 | 101.00 | +5.21% | 34,202,300 | 3.02 |
| Sep 07, 2026 | 91.00 | 97.00 | 90.00 | 96.00 | 96.00 | +6.67% | 14,609,000 | 1.31 |
| Sep 04, 2026 | 90.00 | 99.00 | 86.00 | 90.00 | 90.00 | 0.00% | 98,854,500 | 10.28 |
| Sep 03, 2026 | 93.00 | 93.00 | 89.00 | 90.00 | 90.00 | -2.17% | 5,563,700 | 0.58 |
