PT Inti Bangun Sejahtera Tbk (IDX:IBST)
Indonesia
· Delayed Price · Currency is IDR 4,790.00
+10.00 (0.21%)
At close: Dec 5, 2025
IDX:IBST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 300 |
| Oct 14, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 100 |
| Oct 13, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 700 |
| Oct 10, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 700 |
| Oct 9, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -8.94% | 400 |
| Oct 8, 2025 | 6,250.00 | 6,250.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | 400 |
| Oct 7, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 9.82% | 600 |
| Oct 6, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 100 |
| Sep 29, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -9.68% | 1,000 |
| Sep 26, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 4,300 |
| Sep 24, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 400 |
| Sep 22, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 200 |
| Sep 19, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -5.34% | 300 |
| Sep 18, 2025 | 5,500.00 | 6,550.00 | 5,500.00 | 6,550.00 | 6,550.00 | 7.38% | 400 |
| Sep 15, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 400 |
| Sep 12, 2025 | 5,000.00 | 6,100.00 | 5,000.00 | 6,100.00 | 6,100.00 | 9.91% | 1,700 |
| Sep 10, 2025 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.45% | 500 |
| Sep 9, 2025 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | - | 100 |
| Sep 8, 2025 | 5,425.00 | 6,025.00 | 5,425.00 | 5,575.00 | 5,575.00 | -6.69% | 2,200 |
| Sep 4, 2025 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | -9.81% | 3,000 |
| Sep 3, 2025 | 6,625.00 | 6,625.00 | 6,625.00 | 6,625.00 | 6,625.00 | -9.86% | 10,500 |
| Sep 2, 2025 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | - | 2,400 |
| Sep 1, 2025 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 9.70% | 2,500 |
| Aug 29, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 9.84% | 2,700 |
| Aug 28, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 400 |
| Aug 27, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 100 |
| Aug 26, 2025 | 5,750.00 | 6,100.00 | 5,750.00 | 6,100.00 | 6,100.00 | 9.91% | 5,500 |
| Aug 25, 2025 | 5,450.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,550.00 | 6.73% | 7,700 |
| Aug 20, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 1,000 |
| Aug 14, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 800 |
| Aug 6, 2025 | 4,770.00 | 5,300.00 | 4,770.00 | 5,300.00 | 5,300.00 | - | 200 |
| Jul 29, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 200 |
| Jul 17, 2025 | 4,840.00 | 5,300.00 | 4,840.00 | 5,300.00 | 5,300.00 | 9.50% | 200 |
| Jul 14, 2025 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | -0.21% | 100 |
| Jul 11, 2025 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | 400 |
| Jul 10, 2025 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | 500 |
| Jul 9, 2025 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | 200 |
| Jul 8, 2025 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | 300 |
| Jul 3, 2025 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | -1.02% | 200 |
| Jun 30, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 300 |
| Jun 13, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 100 |
| Jun 11, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 100 |
| Jun 10, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 200 |