PT Intan Baru Prana Tbk (IDX:IBFN)
Indonesia
· Delayed Price · Currency is IDR 97.00
-5.00 (-4.90%)
At close: Mar 6, 2026
PT Intan Baru Prana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 94.00 | 98.00 | 94.00 | 97.00 | 97.00 | -4.90% | 127,300 |
| Mar 5, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 9.68% | 784,100 |
| Mar 4, 2026 | 102.00 | 102.00 | 93.00 | 93.00 | 93.00 | -9.71% | 1,653,500 |
| Mar 3, 2026 | 106.00 | 106.00 | 101.00 | 103.00 | 103.00 | -2.83% | 730,900 |
| Mar 2, 2026 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | -9.40% | 2,064,000 |
| Feb 27, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 3.54% | 925,900 |
| Feb 26, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -2.59% | 1,073,300 |
| Feb 25, 2026 | 110.00 | 116.00 | 110.00 | 116.00 | 116.00 | 5.45% | 770,000 |
| Feb 24, 2026 | 113.00 | 113.00 | 107.00 | 110.00 | 110.00 | -2.65% | 1,193,000 |
| Feb 23, 2026 | 121.00 | 121.00 | 112.00 | 113.00 | 113.00 | -2.59% | 1,411,200 |
| Feb 20, 2026 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 0.87% | 577,200 |
| Feb 19, 2026 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | -4.17% | 1,118,200 |
| Feb 18, 2026 | 104.00 | 120.00 | 104.00 | 120.00 | 120.00 | 5.26% | 2,819,600 |
| Feb 13, 2026 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | -6.56% | 2,239,700 |
| Feb 12, 2026 | 121.00 | 128.00 | 121.00 | 122.00 | 122.00 | 0.83% | 1,105,500 |
| Feb 11, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 1,182,700 |
| Feb 10, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 6.09% | 1,030,100 |
| Feb 9, 2026 | 100.00 | 115.00 | 100.00 | 115.00 | 115.00 | 5.50% | 1,168,100 |
| Feb 6, 2026 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | -9.92% | 1,340,500 |
| Feb 5, 2026 | 114.00 | 121.00 | 114.00 | 121.00 | 121.00 | - | 1,819,100 |
| Feb 4, 2026 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | - | 2,392,600 |
| Feb 3, 2026 | 99.00 | 121.00 | 99.00 | 121.00 | 121.00 | 10.00% | 5,827,100 |
| Feb 2, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -9.84% | 1,390,600 |
| Jan 30, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 9.91% | 3,873,900 |
| Jan 29, 2026 | 91.00 | 111.00 | 91.00 | 111.00 | 111.00 | 9.90% | 3,727,000 |
| Jan 28, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | -9.01% | 13,458,900 |
| Jan 27, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 9.90% | 321,000 |
| Jan 26, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 9.78% | 5,348,100 |
| Jan 23, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | -7.07% | 8,259,200 |
| Jan 22, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | -9.17% | 11,186,600 |
| Jan 21, 2026 | 120.00 | 120.00 | 109.00 | 109.00 | 109.00 | -9.92% | 10,256,000 |
| Jan 20, 2026 | 115.00 | 124.00 | 115.00 | 121.00 | 121.00 | 3.42% | 14,797,300 |
| Jan 19, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | -8.59% | 20,906,600 |
| Jan 15, 2026 | 138.00 | 138.00 | 128.00 | 128.00 | 128.00 | -7.25% | 15,004,100 |
| Jan 14, 2026 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | -9.80% | 13,980,400 |
| Jan 13, 2026 | 169.00 | 169.00 | 153.00 | 153.00 | 153.00 | -10.00% | 22,917,000 |
| Jan 12, 2026 | 175.00 | 175.00 | 153.00 | 170.00 | 170.00 | - | 24,668,100 |
| Jan 9, 2026 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | -9.57% | 14,734,900 |
| Jan 8, 2026 | 189.00 | 191.00 | 188.00 | 188.00 | 188.00 | -9.62% | 13,658,800 |
| Jan 7, 2026 | 212.00 | 228.00 | 208.00 | 208.00 | 208.00 | - | 14,391,200 |
| Jan 6, 2026 | 200.00 | 208.00 | 185.00 | 208.00 | 208.00 | 2.97% | 15,649,600 |
| Jan 5, 2026 | 197.00 | 204.00 | 197.00 | 202.00 | 202.00 | -7.34% | 17,124,900 |
| Jan 2, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -9.92% | 9,985,400 |
| Dec 30, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 10.00% | 17,330,100 |
| Dec 29, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10.00% | 1,445,000 |
| Dec 24, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 9.89% | 240,400 |
| Dec 23, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 9.64% | 388,300 |
| Dec 22, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 9.93% | 407,400 |
| Dec 19, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 9.42% | 370,800 |
| Dec 18, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 9.52% | 536,400 |
| Dec 2, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 9.57% | 718,100 |
| Nov 28, 2025 | 107.00 | 115.00 | 107.00 | 115.00 | 115.00 | 9.52% | 3,969,400 |
| Nov 27, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 9.38% | 9,532,600 |
| Nov 26, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 9.09% | 320,000 |
| Nov 25, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 10.00% | 1,524,800 |
| Nov 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 9.59% | 160,300 |
| Nov 21, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 8.96% | 1,128,800 |
| Nov 20, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 9.84% | 1,932,500 |
| Nov 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 8.93% | 928,400 |
| Nov 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 9.80% | 1,151,300 |
| Nov 17, 2025 | 51.00 | 51.00 | 47.00 | 51.00 | 51.00 | -1.92% | 1,075,700 |
| Nov 14, 2025 | 48.00 | 52.00 | 44.00 | 52.00 | 52.00 | 8.33% | 987,700 |
| Nov 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.35% | 84,200 |
| Nov 12, 2025 | 43.00 | 46.00 | 40.00 | 46.00 | 46.00 | 6.98% | 1,315,800 |
| Nov 11, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 234,400 |
| Nov 10, 2025 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -8.33% | 1,494,000 |
| Nov 7, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -7.69% | 340,900 |
| Nov 6, 2025 | 49.00 | 58.00 | 49.00 | 52.00 | 52.00 | -3.70% | 2,624,000 |
| Nov 5, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 5.88% | 618,400 |
| Nov 4, 2025 | 51.00 | 51.00 | 47.00 | 51.00 | 51.00 | 2.00% | 833,800 |
| Nov 3, 2025 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | 2.04% | 471,100 |
| Oct 31, 2025 | 41.00 | 49.00 | 41.00 | 49.00 | 49.00 | 8.89% | 1,475,400 |
| Oct 30, 2025 | 49.00 | 49.00 | 45.00 | 45.00 | 45.00 | -8.16% | 1,217,600 |
| Oct 29, 2025 | 53.00 | 53.00 | 49.00 | 49.00 | 49.00 | - | 1,630,100 |
| Oct 28, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 2,321,600 |
| Oct 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 896,100 |
| Oct 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 316,900 |
| Oct 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -9.52% | 2,310,500 |
| Oct 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 1,819,200 |
| Oct 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 94,500 |
| Oct 20, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 9.09% | 683,500 |
| Oct 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,776,900 |
| Oct 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 4,107,700 |
| Oct 15, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -7.69% | 2,028,800 |
| Oct 14, 2025 | 43.00 | 43.00 | 39.00 | 39.00 | 39.00 | -9.30% | 1,667,400 |
| Oct 13, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 2,361,500 |
| Oct 10, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 3,246,700 |
| Oct 9, 2025 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -8.16% | 7,033,400 |
| Oct 8, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -9.26% | 3,706,600 |
| Oct 7, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -10.00% | 489,100 |
| Oct 6, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -9.09% | 294,100 |
| Oct 3, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -9.59% | 378,300 |
| Oct 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -9.88% | 1,134,400 |
| Oct 1, 2025 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | -10.00% | 1,123,000 |
| Sep 30, 2025 | 82.00 | 90.00 | 82.00 | 90.00 | 90.00 | 9.76% | 1,082,800 |
| Sep 29, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 9.33% | 2,621,500 |
| Sep 26, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 8.70% | 1,975,000 |
| Sep 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 9.52% | 821,100 |
| Sep 24, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8.62% | 250,400 |
| Sep 23, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 407,000 |