PT Intan Baru Prana Tbk (IBFN.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 10:55AM WIB
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 3,400 |
| May 07, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| May 06, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 52,600 |
| May 03, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
| May 02, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 200 |
| Apr 30, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100 |
| Apr 29, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100 |
| Apr 26, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| Apr 25, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2,100 |
| Apr 24, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| Apr 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| Apr 22, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 18, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 17, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 16, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 05, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 04, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 03, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,000 |
| Apr 02, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 01, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,000 |
| Mar 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 25, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 200 |
| Mar 22, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 21, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 27,600 |
| Mar 20, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 18, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 200 |
| Mar 15, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 300 |
| Mar 14, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Mar 13, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100 |
| Mar 08, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100 |
| Mar 07, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100 |
| Mar 06, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20,600 |
| Mar 05, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Mar 04, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 22,000 |
| Mar 01, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 60,000 |
| Feb 29, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4,100 |
| Feb 28, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 6,900 |
| Feb 27, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Feb 26, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 5,600 |
| Feb 23, 2024 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 89,200 |
| Feb 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7,300 |
| Feb 21, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 351,700 |
| Feb 20, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 262,700 |
| Feb 19, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2,000 |
| Feb 16, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 15, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4,900 |
| Feb 13, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 300 |
| Feb 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 10,300 |
| Feb 07, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 06, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 16,300 |
| Feb 05, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,400 |
| Feb 02, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Feb 01, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Jan 31, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
| Jan 30, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 400 |
| Jan 29, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
| Jan 26, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5,000 |
| Jan 25, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4,100 |
| Jan 24, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3,000 |
| Jan 23, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 |
| Jan 22, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3,800 |
| Jan 19, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jan 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jan 17, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jan 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 8,500 |
| Jan 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jan 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| Jan 11, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| Jan 10, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jan 09, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3,000 |
| Jan 08, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 800 |
| Jan 05, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 200 |
| Jan 04, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2,000 |
| Jan 03, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,500 |
| Jan 02, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3,200 |
| Dec 29, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Dec 28, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 9,400 |
| Dec 27, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 300 |
| Dec 22, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Dec 21, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Dec 20, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 10,000 |
| Dec 19, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Dec 18, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3,300 |
| Dec 15, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3,100 |
| Dec 14, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 200 |
| Dec 13, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 200 |
| Dec 12, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 200 |
| Dec 11, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3,300 |
| Dec 08, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 14,800 |
| Dec 07, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 10,000 |
| Dec 06, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| Dec 05, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 11,100 |
| Dec 04, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Dec 01, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Nov 30, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Nov 29, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 10,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.