Skip to main content
PT Inti Bangun Sejahtera Tbk (IDX:IBST)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,500.00
+500.00 (10.00%)
At close: Mar 6, 2026

IDX:IBST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20265,000.005,000.005,000.005,000.005,000.00-400
Mar 4, 20265,000.005,000.005,000.005,000.005,000.009.65%100
Mar 3, 20264,560.004,560.004,560.004,560.004,560.000.22%300
Mar 2, 20264,550.004,550.004,550.004,550.004,550.001.11%500
Feb 27, 20264,870.004,870.004,500.004,500.004,500.00-9.46%3,500
Feb 25, 20264,960.004,970.004,960.004,970.004,970.000.20%1,200
Feb 24, 20264,940.004,960.004,940.004,960.004,960.000.40%600
Feb 19, 20264,940.004,940.004,940.004,940.004,940.00-1,000
Feb 18, 20264,930.004,940.004,930.004,940.004,940.00-600
Feb 13, 20265,300.005,300.004,940.004,940.004,940.000.20%1,100
Feb 12, 20264,930.004,930.004,930.004,930.004,930.00-9.95%1,100
Feb 11, 20265,475.005,475.005,475.005,475.005,475.00-0.45%100
Feb 10, 20265,500.005,500.005,500.005,500.005,500.00-500
Feb 9, 20265,100.005,500.005,100.005,500.005,500.007.84%1,100
Feb 6, 20265,100.005,100.005,100.005,100.005,100.00-7.27%100
Feb 5, 20265,500.005,500.005,500.005,500.005,500.003.77%300
Feb 3, 20265,300.005,300.005,300.005,300.005,300.00-1,900
Feb 2, 20265,300.005,300.005,300.005,300.005,300.00-700
Jan 29, 20265,300.005,300.005,300.005,300.005,300.00-400
Jan 27, 20265,300.005,300.005,300.005,300.005,300.00-600
Jan 23, 20265,300.005,300.005,300.005,300.005,300.00-300
Jan 22, 20265,825.005,825.005,300.005,300.005,300.00-9.01%3,800
Jan 21, 20265,875.005,875.005,825.005,825.005,825.008.37%2,700
Jan 20, 20265,300.005,375.005,300.005,375.005,375.00-3.15%400
Jan 19, 20266,500.006,500.005,500.005,550.005,550.00-6.72%2,000
Jan 15, 20265,675.005,950.005,675.005,950.005,950.004.85%3,300
Jan 14, 20265,300.005,675.005,300.005,675.005,675.009.66%1,600
Jan 13, 20265,150.005,175.005,150.005,175.005,175.000.49%700
Jan 12, 20265,150.005,150.005,150.005,150.005,150.00-1,200
Jan 9, 20264,760.005,150.004,760.005,150.005,150.004.04%200
Jan 7, 20264,950.004,950.004,950.004,950.004,950.00-200
Jan 5, 20264,950.004,950.004,950.004,950.004,950.00-2,000
Jan 2, 20264,950.004,950.004,950.004,950.004,950.00-4.81%1,900
Dec 29, 20255,200.005,200.005,200.005,200.005,200.006.56%800
Dec 24, 20254,850.004,880.004,850.004,880.004,880.000.62%400
Dec 23, 20254,850.004,850.004,850.004,850.004,850.00-1,100
Dec 22, 20254,750.004,850.004,750.004,850.004,850.00-700
Dec 19, 20254,850.004,850.004,850.004,850.004,850.00-700
Dec 18, 20254,840.004,850.004,840.004,850.004,850.000.41%500
Dec 16, 20254,830.004,830.004,830.004,830.004,830.00-400
Dec 12, 20254,830.004,830.004,830.004,830.004,830.000.21%100
Dec 11, 20254,820.004,820.004,820.004,820.004,820.00-200
Dec 10, 20254,810.004,820.004,810.004,820.004,820.000.21%1,400
Dec 9, 20255,200.005,200.004,810.004,810.004,810.00-7.05%500
Dec 8, 20255,175.005,175.005,175.005,175.005,175.008.04%2,000
Dec 5, 20254,790.004,790.004,790.004,790.004,790.000.21%300
Dec 4, 20254,780.004,780.004,780.004,780.004,780.00-3,500
Dec 2, 20254,780.004,780.004,780.004,780.004,780.00-500
Dec 1, 20254,780.004,780.004,780.004,780.004,780.00-8.08%600
Nov 28, 20255,200.005,200.005,200.005,200.005,200.00-600
Nov 27, 20255,200.005,200.004,760.005,200.005,200.00-600
Nov 26, 20255,200.005,200.005,200.005,200.005,200.009.70%2,100
Nov 25, 20255,200.005,200.004,740.004,740.004,740.00-8.85%200
Nov 24, 20255,275.005,275.005,200.005,200.005,200.00-400
Nov 21, 20254,770.005,200.004,770.005,200.005,200.009.70%500
Nov 20, 20254,740.004,740.004,740.004,740.004,740.00-9.71%100
Nov 18, 20255,300.005,300.005,250.005,250.005,250.00-0.94%200
Nov 12, 20255,275.005,300.005,275.005,300.005,300.004.43%1,100
Nov 11, 20255,050.005,075.005,050.005,075.005,075.000.50%600
Nov 10, 20254,810.005,050.004,810.005,050.005,050.00-400
Nov 7, 20255,050.005,050.005,050.005,050.005,050.00-200
Nov 6, 20255,050.005,050.005,050.005,050.005,050.001.00%100
Nov 5, 20255,000.005,000.005,000.005,000.005,000.00-0.99%500
Nov 4, 20255,050.005,050.005,050.005,050.005,050.00-400
Nov 3, 20255,025.005,050.005,025.005,050.005,050.000.50%800
Oct 31, 20255,250.005,250.005,025.005,025.005,025.00-4.29%900
Oct 30, 20255,500.005,500.005,250.005,250.005,250.00-4.55%600
Oct 29, 20255,500.005,500.005,500.005,500.005,500.00-200
Oct 28, 20255,475.005,500.005,475.005,500.005,500.00-400
Oct 27, 20255,625.005,625.005,500.005,500.005,500.00-1.79%400
Oct 24, 20255,125.005,600.005,125.005,600.005,600.009.80%800
Oct 23, 20255,100.005,100.005,100.005,100.005,100.00-100
Oct 22, 20255,100.005,100.005,100.005,100.005,100.00-600
Oct 21, 20255,100.005,100.005,100.005,100.005,100.00-8.93%300
Oct 15, 20255,600.005,600.005,600.005,600.005,600.00-300
Oct 14, 20255,600.005,600.005,600.005,600.005,600.00-100
Oct 13, 20255,600.005,600.005,600.005,600.005,600.00-700
Oct 10, 20255,600.005,600.005,600.005,600.005,600.00-700
Oct 9, 20255,600.005,600.005,600.005,600.005,600.00-8.94%400
Oct 8, 20256,250.006,250.006,150.006,150.006,150.00-400
Oct 7, 20256,150.006,150.006,150.006,150.006,150.009.82%600
Oct 6, 20255,600.005,600.005,600.005,600.005,600.00-100
Sep 29, 20255,600.005,600.005,600.005,600.005,600.00-9.68%1,000
Sep 26, 20256,200.006,200.006,200.006,200.006,200.00-4,300
Sep 24, 20256,200.006,200.006,200.006,200.006,200.00-400
Sep 22, 20256,200.006,200.006,200.006,200.006,200.00-200
Sep 19, 20256,400.006,400.006,200.006,200.006,200.00-5.34%300
Sep 18, 20255,500.006,550.005,500.006,550.006,550.007.38%400
Sep 15, 20256,100.006,100.006,100.006,100.006,100.00-400
Sep 12, 20255,000.006,100.005,000.006,100.006,100.009.91%1,700
Sep 10, 20255,550.005,550.005,550.005,550.005,550.00-0.45%500
Sep 9, 20255,575.005,575.005,575.005,575.005,575.00-100
Sep 8, 20255,425.006,025.005,425.005,575.005,575.00-6.69%2,200