PT Indo Boga Sukses Tbk (IDX:IBOS)
Indonesia
· Delayed Price · Currency is IDR 172.00
-11.00 (-6.01%)
At close: Feb 27, 2026
PT Indo Boga Sukses Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 176.00 | 200.00 | 165.00 | 172.00 | 172.00 | -6.01% | 104,026,600 |
| Feb 26, 2026 | 160.00 | 183.00 | 159.00 | 183.00 | 183.00 | 9.58% | 76,927,100 |
| Feb 25, 2026 | 143.00 | 167.00 | 143.00 | 167.00 | 167.00 | 9.87% | 109,023,200 |
| Feb 24, 2026 | 130.00 | 152.00 | 126.00 | 152.00 | 152.00 | 9.35% | 151,378,300 |
| Feb 23, 2026 | 129.00 | 139.00 | 129.00 | 139.00 | 139.00 | 9.45% | 39,237,100 |
| Feb 20, 2026 | 116.00 | 127.00 | 116.00 | 127.00 | 127.00 | 9.48% | 27,316,800 |
| Feb 19, 2026 | 123.00 | 127.00 | 116.00 | 116.00 | 116.00 | -7.20% | 54,753,600 |
| Feb 18, 2026 | 118.00 | 125.00 | 118.00 | 125.00 | 125.00 | 9.65% | 65,675,800 |
| Feb 13, 2026 | 113.00 | 123.00 | 113.00 | 114.00 | 114.00 | -7.32% | 130,198,200 |
| Feb 12, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -9.56% | 2,387,000 |
| Feb 11, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -9.93% | 5,409,300 |
| Jan 22, 2026 | 133.00 | 151.00 | 133.00 | 151.00 | 151.00 | 9.42% | 103,980,800 |
| Jan 20, 2026 | 129.00 | 138.00 | 125.00 | 138.00 | 138.00 | 9.52% | 57,755,900 |
| Jan 19, 2026 | 116.00 | 128.00 | 114.00 | 126.00 | 126.00 | 7.69% | 131,074,800 |
| Jan 15, 2026 | 112.00 | 119.00 | 112.00 | 117.00 | 117.00 | 4.46% | 100,601,500 |
| Jan 14, 2026 | 114.00 | 122.00 | 108.00 | 112.00 | 112.00 | 0.90% | 202,502,700 |
| Jan 13, 2026 | 112.00 | 116.00 | 101.00 | 111.00 | 111.00 | -0.89% | 104,560,300 |
| Jan 12, 2026 | 111.00 | 113.00 | 103.00 | 112.00 | 112.00 | 8.74% | 86,443,800 |
| Jan 9, 2026 | 98.00 | 103.00 | 91.00 | 103.00 | 103.00 | 9.57% | 65,532,100 |
| Jan 8, 2026 | 95.00 | 98.00 | 91.00 | 94.00 | 94.00 | -1.05% | 41,261,400 |
| Jan 7, 2026 | 94.00 | 100.00 | 87.00 | 95.00 | 95.00 | 3.26% | 103,882,200 |
| Jan 6, 2026 | 86.00 | 93.00 | 86.00 | 92.00 | 92.00 | 8.24% | 81,487,200 |
| Jan 5, 2026 | 80.00 | 85.00 | 78.00 | 85.00 | 85.00 | 8.97% | 123,566,900 |
| Jan 2, 2026 | 71.00 | 78.00 | 70.00 | 78.00 | 78.00 | 9.86% | 47,251,200 |
| Dec 30, 2025 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | -4.05% | 10,985,400 |
| Dec 29, 2025 | 70.00 | 74.00 | 69.00 | 74.00 | 74.00 | 7.25% | 16,516,300 |
| Dec 24, 2025 | 69.00 | 74.00 | 68.00 | 69.00 | 69.00 | - | 21,081,800 |
| Dec 23, 2025 | 71.00 | 73.00 | 69.00 | 69.00 | 69.00 | - | 6,996,500 |
| Dec 22, 2025 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | -5.48% | 17,139,600 |
| Dec 19, 2025 | 75.00 | 76.00 | 68.00 | 73.00 | 73.00 | -2.67% | 20,438,600 |
| Dec 18, 2025 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | -1.32% | 12,058,300 |
| Dec 17, 2025 | 77.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 19,215,300 |
| Dec 16, 2025 | 77.00 | 78.00 | 75.00 | 78.00 | 78.00 | 1.30% | 16,070,500 |
| Dec 15, 2025 | 78.00 | 79.00 | 74.00 | 77.00 | 77.00 | -1.28% | 25,346,700 |
| Dec 12, 2025 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | 2.63% | 27,606,500 |
| Dec 11, 2025 | 74.00 | 78.00 | 74.00 | 76.00 | 76.00 | 2.70% | 49,027,300 |
| Dec 10, 2025 | 74.00 | 77.00 | 73.00 | 74.00 | 74.00 | - | 25,893,700 |
| Dec 9, 2025 | 74.00 | 77.00 | 72.00 | 74.00 | 74.00 | - | 24,513,700 |
| Dec 8, 2025 | 74.00 | 77.00 | 73.00 | 74.00 | 74.00 | 1.37% | 31,272,100 |
| Dec 5, 2025 | 70.00 | 76.00 | 69.00 | 73.00 | 73.00 | 4.29% | 88,976,800 |
| Dec 4, 2025 | 69.00 | 70.00 | 67.00 | 70.00 | 70.00 | 1.45% | 24,905,600 |
| Dec 3, 2025 | 70.00 | 71.00 | 67.00 | 69.00 | 69.00 | - | 21,606,100 |
| Dec 2, 2025 | 67.00 | 70.00 | 65.00 | 69.00 | 69.00 | 2.99% | 30,339,900 |
| Dec 1, 2025 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 17,066,800 |
| Nov 28, 2025 | 65.00 | 67.00 | 63.00 | 67.00 | 67.00 | 4.69% | 15,575,300 |
| Nov 27, 2025 | 63.00 | 68.00 | 61.00 | 64.00 | 64.00 | 1.59% | 26,135,900 |
| Nov 26, 2025 | 60.00 | 66.00 | 60.00 | 63.00 | 63.00 | -1.56% | 14,270,500 |
| Nov 25, 2025 | 71.00 | 72.00 | 64.00 | 64.00 | 64.00 | -3.03% | 66,322,600 |
| Nov 24, 2025 | 64.00 | 66.00 | 61.00 | 66.00 | 66.00 | 10.00% | 58,812,100 |
| Nov 21, 2025 | 56.00 | 60.00 | 55.00 | 60.00 | 60.00 | 9.09% | 42,714,400 |
| Nov 20, 2025 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 12,681,400 |
| Nov 19, 2025 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 9,883,200 |
| Nov 18, 2025 | 52.00 | 58.00 | 52.00 | 55.00 | 55.00 | 3.77% | 35,135,400 |
| Nov 17, 2025 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | -1.85% | 6,478,000 |
| Nov 14, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 6,839,800 |
| Nov 13, 2025 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 8,515,200 |
| Nov 12, 2025 | 54.00 | 56.00 | 52.00 | 55.00 | 55.00 | 3.77% | 18,522,700 |
| Nov 11, 2025 | 54.00 | 59.00 | 53.00 | 53.00 | 53.00 | -3.64% | 8,534,800 |
| Nov 10, 2025 | 52.00 | 57.00 | 52.00 | 55.00 | 55.00 | 5.77% | 21,912,700 |
| Nov 7, 2025 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 13,546,700 |
| Nov 6, 2025 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | -3.64% | 13,789,300 |
| Nov 5, 2025 | 56.00 | 56.00 | 51.00 | 55.00 | 55.00 | - | 20,565,800 |
| Nov 4, 2025 | 66.00 | 67.00 | 55.00 | 55.00 | 55.00 | -9.84% | 98,378,400 |
| Nov 3, 2025 | 61.00 | 61.00 | 56.00 | 61.00 | 61.00 | 8.93% | 24,297,000 |
| Oct 31, 2025 | 51.00 | 56.00 | 51.00 | 56.00 | 56.00 | 9.80% | 19,085,500 |
| Oct 30, 2025 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 2,814,900 |
| Oct 29, 2025 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 3,439,400 |
| Oct 28, 2025 | 52.00 | 53.00 | 50.00 | 53.00 | 53.00 | 3.92% | 4,453,000 |
| Oct 27, 2025 | 53.00 | 54.00 | 49.00 | 51.00 | 51.00 | -3.77% | 9,537,200 |
| Oct 24, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 4,757,900 |
| Oct 23, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 2,746,100 |
| Oct 22, 2025 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 3,913,800 |
| Oct 21, 2025 | 54.00 | 54.00 | 49.00 | 53.00 | 53.00 | - | 15,805,600 |
| Oct 20, 2025 | 56.00 | 56.00 | 51.00 | 53.00 | 53.00 | -5.36% | 24,877,200 |
| Oct 17, 2025 | 62.00 | 65.00 | 56.00 | 56.00 | 56.00 | -9.68% | 37,132,900 |
| Oct 16, 2025 | 67.00 | 70.00 | 62.00 | 62.00 | 62.00 | -8.82% | 27,059,100 |
| Oct 15, 2025 | 65.00 | 71.00 | 61.00 | 68.00 | 68.00 | 4.62% | 17,993,200 |
| Oct 14, 2025 | 68.00 | 68.00 | 61.00 | 65.00 | 65.00 | -2.99% | 12,966,200 |
| Oct 13, 2025 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | -1.47% | 8,847,500 |
| Oct 10, 2025 | 75.00 | 75.00 | 66.00 | 68.00 | 68.00 | -2.86% | 12,516,000 |
| Oct 9, 2025 | 65.00 | 70.00 | 62.00 | 70.00 | 70.00 | 9.38% | 17,732,400 |
| Oct 8, 2025 | 67.00 | 71.00 | 64.00 | 64.00 | 64.00 | -4.48% | 18,047,400 |
| Oct 7, 2025 | 61.00 | 67.00 | 56.00 | 67.00 | 67.00 | 9.84% | 34,571,400 |
| Oct 6, 2025 | 67.00 | 69.00 | 61.00 | 61.00 | 61.00 | -8.96% | 28,139,900 |
| Oct 3, 2025 | 70.00 | 72.00 | 65.00 | 67.00 | 67.00 | -4.29% | 16,206,600 |
| Oct 2, 2025 | 73.00 | 75.00 | 68.00 | 70.00 | 70.00 | -4.11% | 32,009,400 |
| Oct 1, 2025 | 76.00 | 77.00 | 69.00 | 73.00 | 73.00 | -2.67% | 18,079,300 |
| Sep 30, 2025 | 68.00 | 75.00 | 64.00 | 75.00 | 75.00 | 8.70% | 39,949,000 |
| Sep 29, 2025 | 75.00 | 76.00 | 68.00 | 69.00 | 69.00 | -8.00% | 42,843,400 |
| Sep 26, 2025 | 82.00 | 89.00 | 74.00 | 75.00 | 75.00 | -8.54% | 89,527,900 |
| Sep 25, 2025 | 82.00 | 82.00 | 75.00 | 82.00 | 82.00 | 9.33% | 96,518,000 |
| Sep 24, 2025 | 75.00 | 75.00 | 63.00 | 75.00 | 75.00 | 8.70% | 130,421,300 |
| Sep 23, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 9.52% | 7,124,200 |
| Sep 22, 2025 | 58.00 | 63.00 | 58.00 | 63.00 | 63.00 | 8.62% | 6,329,100 |
| Sep 19, 2025 | 58.00 | 58.00 | 54.00 | 58.00 | 58.00 | 9.43% | 41,760,300 |
| Sep 18, 2025 | 49.00 | 53.00 | 47.00 | 53.00 | 53.00 | 8.16% | 73,982,500 |
| Sep 17, 2025 | 47.00 | 49.00 | 46.00 | 49.00 | 49.00 | 4.26% | 25,197,600 |
| Sep 16, 2025 | 48.00 | 49.00 | 45.00 | 47.00 | 47.00 | -2.08% | 31,439,700 |
| Sep 15, 2025 | 49.00 | 49.00 | 46.00 | 48.00 | 48.00 | 2.13% | 24,939,100 |
| Sep 12, 2025 | 44.00 | 47.00 | 43.00 | 47.00 | 47.00 | 9.30% | 49,863,800 |