PT Indo Boga Sukses Tbk IBOS

IDX · Indonesia · Consumer Services

IDR 84.00+1.00 (+1.20%)

Market open· Oct 2, 2026, 4:27 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 84.00	+1.20%	IDR 82.00	IDR 86.00	IDR 80.00	2.10M
2026-10-01	IDR 83.00	0.00%	IDR 86.00	IDR 86.00	IDR 81.00	1.42M
2026-09-30	IDR 83.00	-1.19%	IDR 83.00	IDR 86.00	IDR 83.00	1.98M
2026-09-29	IDR 84.00	-1.18%	IDR 85.00	IDR 88.00	IDR 81.00	4.32M
2026-09-28	IDR 85.00	-5.56%	IDR 89.00	IDR 94.00	IDR 83.00	7.09M
2026-09-25	IDR 90.00	-3.23%	IDR 86.00	IDR 98.00	IDR 86.00	13.61M
2026-09-24	IDR 93.00	-2.11%	IDR 96.00	IDR 96.00	IDR 91.00	6.00M
2026-09-23	IDR 95.00	-1.04%	IDR 92.00	IDR 99.00	IDR 91.00	11.67M
2026-09-22	IDR 96.00	-3.03%	IDR 99.00	IDR 106.00	IDR 95.00	20.42M
2026-09-21	IDR 99.00	+10.00%	IDR 91.00	IDR 99.00	IDR 89.00	25.93M
2026-09-18	IDR 90.00	-1.10%	IDR 92.00	IDR 96.00	IDR 90.00	2.17M
2026-09-17	IDR 91.00	0.00%	IDR 91.00	IDR 91.00	IDR 88.00	2.75M
2026-09-16	IDR 91.00	-1.09%	IDR 90.00	IDR 95.00	IDR 86.00	997.00K
2026-09-15	IDR 92.00	0.00%	IDR 93.00	IDR 94.00	IDR 90.00	2.28M
2026-09-14	IDR 92.00	-5.15%	IDR 98.00	IDR 98.00	IDR 88.00	7.70M
2026-09-11	IDR 97.00	+1.04%	IDR 97.00	IDR 100.00	IDR 93.00	3.95M
2026-09-10	IDR 96.00	-4.00%	IDR 103.00	IDR 107.00	IDR 94.00	7.14M
2026-09-09	IDR 100.00	-0.99%	IDR 101.00	IDR 104.00	IDR 97.00	46.11M
2026-09-08	IDR 101.00	+5.21%	IDR 97.00	IDR 104.00	IDR 93.00	34.20M
2026-09-07	IDR 96.00	+6.67%	IDR 91.00	IDR 97.00	IDR 90.00	14.61M
2026-09-04	IDR 90.00	0.00%	IDR 90.00	IDR 99.00	IDR 86.00	98.85M
2026-09-03	IDR 90.00	-2.17%	IDR 93.00	IDR 93.00	IDR 89.00	5.56M
2026-09-02	IDR 92.00	-2.13%	IDR 95.00	IDR 97.00	IDR 85.00	88.44M
2026-09-01	IDR 94.00	-1.05%	IDR 95.00	IDR 101.00	IDR 93.00	94.86M
2026-08-31	IDR 95.00	+9.20%	IDR 92.00	IDR 95.00	IDR 86.00	72.64M
2026-08-28	IDR 87.00	-1.14%	IDR 88.00	IDR 88.00	IDR 85.00	7.98M
2026-08-27	IDR 88.00	+3.53%	IDR 90.00	IDR 90.00	IDR 82.00	7.65M
2026-08-26	IDR 85.00	-5.56%	IDR 91.00	IDR 96.00	IDR 85.00	20.58M
2026-08-24	IDR 90.00	+4.65%	IDR 86.00	IDR 91.00	IDR 78.00	17.42M
2026-08-21	IDR 86.00	+8.86%	IDR 80.00	IDR 86.00	IDR 79.00	17.94M
2026-08-20	IDR 79.00	+9.72%	IDR 72.00	IDR 79.00	IDR 71.00	22.75M
2026-08-19	IDR 72.00	+4.35%	IDR 70.00	IDR 75.00	IDR 67.00	10.04M
2026-08-18	IDR 69.00	+4.55%	IDR 66.00	IDR 72.00	IDR 63.00	8.26M
2026-08-14	IDR 66.00	-1.49%	IDR 67.00	IDR 67.00	IDR 64.00	1.98M
2026-08-13	IDR 67.00	-2.90%	IDR 69.00	IDR 69.00	IDR 67.00	801.20K
2026-08-12	IDR 69.00	+1.47%	IDR 68.00	IDR 70.00	IDR 67.00	2.73M
2026-08-11	IDR 68.00	-2.86%	IDR 71.00	IDR 72.00	IDR 67.00	4.09M
2026-08-10	IDR 70.00	+1.45%	IDR 70.00	IDR 72.00	IDR 69.00	8.84M
2026-08-07	IDR 69.00	+4.55%	IDR 65.00	IDR 70.00	IDR 65.00	6.72M
2026-08-06	IDR 66.00	-1.49%	IDR 68.00	IDR 68.00	IDR 64.00	4.87M
2026-08-05	IDR 67.00	+6.35%	IDR 65.00	IDR 67.00	IDR 62.00	10.43M
2026-08-04	IDR 63.00	-1.56%	IDR 65.00	IDR 65.00	IDR 61.00	4.84M
2026-08-03	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	2.79M
2026-07-31	IDR 64.00	+1.59%	IDR 65.00	IDR 65.00	IDR 62.00	4.83M
2026-07-30	IDR 63.00	0.00%	IDR 63.00	IDR 65.00	IDR 62.00	5.13M
2026-07-29	IDR 63.00	-4.55%	IDR 71.00	IDR 71.00	IDR 60.00	12.27M
2026-07-28	IDR 66.00	-4.35%	IDR 69.00	IDR 69.00	IDR 66.00	3.46M
2026-07-27	IDR 69.00	0.00%	IDR 70.00	IDR 71.00	IDR 67.00	3.40M
2026-07-24	IDR 69.00	-1.43%	IDR 70.00	IDR 72.00	IDR 68.00	3.55M
2026-07-23	IDR 70.00	0.00%	IDR 69.00	IDR 72.00	IDR 64.00	9.30M
2026-07-22	IDR 70.00	-2.78%	IDR 71.00	IDR 74.00	IDR 69.00	10.61M
2026-07-21	IDR 72.00	+4.35%	IDR 70.00	IDR 73.00	IDR 68.00	17.02M
2026-07-20	IDR 69.00	+1.47%	IDR 67.00	IDR 72.00	IDR 66.00	9.17M
2026-07-17	IDR 68.00	0.00%	IDR 69.00	IDR 69.00	IDR 67.00	2.61M
2026-07-16	IDR 68.00	0.00%	IDR 68.00	IDR 70.00	IDR 63.00	7.38M
2026-07-15	IDR 68.00	-1.45%	IDR 73.00	IDR 73.00	IDR 68.00	1.74M
2026-07-14	IDR 69.00	+2.99%	IDR 68.00	IDR 71.00	IDR 67.00	3.35M
2026-07-13	IDR 67.00	-4.29%	IDR 69.00	IDR 71.00	IDR 66.00	2.34M
2026-07-10	IDR 70.00	+1.45%	IDR 69.00	IDR 71.00	IDR 67.00	3.46M
2026-07-09	IDR 69.00	-1.43%	IDR 70.00	IDR 70.00	IDR 67.00	650.20K
2026-07-08	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 67.00	1.75M
2026-07-07	IDR 70.00	0.00%	IDR 76.00	IDR 76.00	IDR 67.00	1.63M
2026-07-06	IDR 70.00	-2.78%	IDR 72.00	IDR 77.00	IDR 68.00	3.12M
2026-07-03	IDR 72.00	+9.09%	IDR 66.00	IDR 72.00	IDR 66.00	6.78M
2026-07-02	IDR 66.00	+3.13%	IDR 64.00	IDR 68.00	IDR 60.00	9.53M
2026-07-01	IDR 64.00	-9.86%	IDR 72.00	IDR 72.00	IDR 64.00	19.68M
2026-06-30	IDR 71.00	-4.05%	IDR 75.00	IDR 75.00	IDR 70.00	2.57M
2026-06-29	IDR 74.00	0.00%	IDR 74.00	IDR 78.00	IDR 74.00	1.76M
2026-06-26	IDR 74.00	-6.33%	IDR 78.00	IDR 78.00	IDR 74.00	900.70K
2026-06-25	IDR 79.00	+2.60%	IDR 78.00	IDR 80.00	IDR 76.00	3.59M
2026-06-24	IDR 77.00	-2.53%	IDR 80.00	IDR 82.00	IDR 77.00	2.01M
2026-06-23	IDR 79.00	-1.25%	IDR 80.00	IDR 81.00	IDR 78.00	2.82M
2026-06-22	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 77.00	3.40M
2026-06-19	IDR 81.00	-1.22%	IDR 81.00	IDR 83.00	IDR 80.00	921.20K
2026-06-18	IDR 82.00	0.00%	IDR 83.00	IDR 86.00	IDR 80.00	3.08M
2026-06-17	IDR 82.00	-3.53%	IDR 85.00	IDR 89.00	IDR 82.00	2.56M
2026-06-15	IDR 85.00	+2.41%	IDR 84.00	IDR 89.00	IDR 83.00	4.73M
2026-06-12	IDR 83.00	-1.19%	IDR 84.00	IDR 88.00	IDR 81.00	5.17M
2026-06-11	IDR 84.00	-1.18%	IDR 85.00	IDR 88.00	IDR 82.00	526.40K
2026-06-10	IDR 85.00	+2.41%	IDR 91.00	IDR 91.00	IDR 80.00	2.42M
2026-06-09	IDR 83.00	+9.21%	IDR 76.00	IDR 83.00	IDR 71.00	4.67M
2026-06-08	IDR 76.00	-9.52%	IDR 80.00	IDR 80.00	IDR 76.00	5.70M
2026-06-05	IDR 84.00	-5.62%	IDR 89.00	IDR 89.00	IDR 84.00	4.54M
2026-06-04	IDR 89.00	-4.30%	IDR 93.00	IDR 94.00	IDR 85.00	3.32M
2026-06-03	IDR 93.00	-7.92%	IDR 102.00	IDR 102.00	IDR 91.00	7.33M
2026-06-02	IDR 101.00	+8.60%	IDR 93.00	IDR 102.00	IDR 93.00	18.35M
2026-05-29	IDR 93.00	+9.41%	IDR 86.00	IDR 93.00	IDR 82.00	6.38M
2026-05-28	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0
2026-05-27	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0
2026-05-26	IDR 85.00	-1.16%	IDR 90.00	IDR 90.00	IDR 84.00	3.17M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 84.00	+1.20%	IDR 82.00	IDR 86.00	IDR 80.00	2.10M
2026-10-01	IDR 83.00	0.00%	IDR 86.00	IDR 86.00	IDR 81.00	1.42M
2026-09-30	IDR 83.00	-1.19%	IDR 83.00	IDR 86.00	IDR 83.00	1.98M
2026-09-29	IDR 84.00	-1.18%	IDR 85.00	IDR 88.00	IDR 81.00	4.32M
2026-09-28	IDR 85.00	-5.56%	IDR 89.00	IDR 94.00	IDR 83.00	7.09M
2026-09-25	IDR 90.00	-3.23%	IDR 86.00	IDR 98.00	IDR 86.00	13.61M
2026-09-24	IDR 93.00	-2.11%	IDR 96.00	IDR 96.00	IDR 91.00	6.00M
2026-09-23	IDR 95.00	-1.04%	IDR 92.00	IDR 99.00	IDR 91.00	11.67M
2026-09-22	IDR 96.00	-3.03%	IDR 99.00	IDR 106.00	IDR 95.00	20.42M
2026-09-21	IDR 99.00	+10.00%	IDR 91.00	IDR 99.00	IDR 89.00	25.93M
2026-09-18	IDR 90.00	-1.10%	IDR 92.00	IDR 96.00	IDR 90.00	2.17M
2026-09-17	IDR 91.00	0.00%	IDR 91.00	IDR 91.00	IDR 88.00	2.75M
2026-09-16	IDR 91.00	-1.09%	IDR 90.00	IDR 95.00	IDR 86.00	997.00K
2026-09-15	IDR 92.00	0.00%	IDR 93.00	IDR 94.00	IDR 90.00	2.28M
2026-09-14	IDR 92.00	-5.15%	IDR 98.00	IDR 98.00	IDR 88.00	7.70M
2026-09-11	IDR 97.00	+1.04%	IDR 97.00	IDR 100.00	IDR 93.00	3.95M
2026-09-10	IDR 96.00	-4.00%	IDR 103.00	IDR 107.00	IDR 94.00	7.14M
2026-09-09	IDR 100.00	-0.99%	IDR 101.00	IDR 104.00	IDR 97.00	46.11M
2026-09-08	IDR 101.00	+5.21%	IDR 97.00	IDR 104.00	IDR 93.00	34.20M
2026-09-07	IDR 96.00	+6.67%	IDR 91.00	IDR 97.00	IDR 90.00	14.61M
2026-09-04	IDR 90.00	0.00%	IDR 90.00	IDR 99.00	IDR 86.00	98.85M
2026-09-03	IDR 90.00	-2.17%	IDR 93.00	IDR 93.00	IDR 89.00	5.56M
2026-09-02	IDR 92.00	-2.13%	IDR 95.00	IDR 97.00	IDR 85.00	88.44M
2026-09-01	IDR 94.00	-1.05%	IDR 95.00	IDR 101.00	IDR 93.00	94.86M
2026-08-31	IDR 95.00	+9.20%	IDR 92.00	IDR 95.00	IDR 86.00	72.64M
2026-08-28	IDR 87.00	-1.14%	IDR 88.00	IDR 88.00	IDR 85.00	7.98M
2026-08-27	IDR 88.00	+3.53%	IDR 90.00	IDR 90.00	IDR 82.00	7.65M
2026-08-26	IDR 85.00	-5.56%	IDR 91.00	IDR 96.00	IDR 85.00	20.58M
2026-08-24	IDR 90.00	+4.65%	IDR 86.00	IDR 91.00	IDR 78.00	17.42M
2026-08-21	IDR 86.00	+8.86%	IDR 80.00	IDR 86.00	IDR 79.00	17.94M
2026-08-20	IDR 79.00	+9.72%	IDR 72.00	IDR 79.00	IDR 71.00	22.75M
2026-08-19	IDR 72.00	+4.35%	IDR 70.00	IDR 75.00	IDR 67.00	10.04M
2026-08-18	IDR 69.00	+4.55%	IDR 66.00	IDR 72.00	IDR 63.00	8.26M
2026-08-14	IDR 66.00	-1.49%	IDR 67.00	IDR 67.00	IDR 64.00	1.98M
2026-08-13	IDR 67.00	-2.90%	IDR 69.00	IDR 69.00	IDR 67.00	801.20K
2026-08-12	IDR 69.00	+1.47%	IDR 68.00	IDR 70.00	IDR 67.00	2.73M
2026-08-11	IDR 68.00	-2.86%	IDR 71.00	IDR 72.00	IDR 67.00	4.09M
2026-08-10	IDR 70.00	+1.45%	IDR 70.00	IDR 72.00	IDR 69.00	8.84M
2026-08-07	IDR 69.00	+4.55%	IDR 65.00	IDR 70.00	IDR 65.00	6.72M
2026-08-06	IDR 66.00	-1.49%	IDR 68.00	IDR 68.00	IDR 64.00	4.87M
2026-08-05	IDR 67.00	+6.35%	IDR 65.00	IDR 67.00	IDR 62.00	10.43M
2026-08-04	IDR 63.00	-1.56%	IDR 65.00	IDR 65.00	IDR 61.00	4.84M
2026-08-03	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	2.79M
2026-07-31	IDR 64.00	+1.59%	IDR 65.00	IDR 65.00	IDR 62.00	4.83M
2026-07-30	IDR 63.00	0.00%	IDR 63.00	IDR 65.00	IDR 62.00	5.13M
2026-07-29	IDR 63.00	-4.55%	IDR 71.00	IDR 71.00	IDR 60.00	12.27M
2026-07-28	IDR 66.00	-4.35%	IDR 69.00	IDR 69.00	IDR 66.00	3.46M
2026-07-27	IDR 69.00	0.00%	IDR 70.00	IDR 71.00	IDR 67.00	3.40M
2026-07-24	IDR 69.00	-1.43%	IDR 70.00	IDR 72.00	IDR 68.00	3.55M
2026-07-23	IDR 70.00	0.00%	IDR 69.00	IDR 72.00	IDR 64.00	9.30M
2026-07-22	IDR 70.00	-2.78%	IDR 71.00	IDR 74.00	IDR 69.00	10.61M
2026-07-21	IDR 72.00	+4.35%	IDR 70.00	IDR 73.00	IDR 68.00	17.02M
2026-07-20	IDR 69.00	+1.47%	IDR 67.00	IDR 72.00	IDR 66.00	9.17M
2026-07-17	IDR 68.00	0.00%	IDR 69.00	IDR 69.00	IDR 67.00	2.61M
2026-07-16	IDR 68.00	0.00%	IDR 68.00	IDR 70.00	IDR 63.00	7.38M
2026-07-15	IDR 68.00	-1.45%	IDR 73.00	IDR 73.00	IDR 68.00	1.74M
2026-07-14	IDR 69.00	+2.99%	IDR 68.00	IDR 71.00	IDR 67.00	3.35M
2026-07-13	IDR 67.00	-4.29%	IDR 69.00	IDR 71.00	IDR 66.00	2.34M
2026-07-10	IDR 70.00	+1.45%	IDR 69.00	IDR 71.00	IDR 67.00	3.46M
2026-07-09	IDR 69.00	-1.43%	IDR 70.00	IDR 70.00	IDR 67.00	650.20K
2026-07-08	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 67.00	1.75M
2026-07-07	IDR 70.00	0.00%	IDR 76.00	IDR 76.00	IDR 67.00	1.63M
2026-07-06	IDR 70.00	-2.78%	IDR 72.00	IDR 77.00	IDR 68.00	3.12M
2026-07-03	IDR 72.00	+9.09%	IDR 66.00	IDR 72.00	IDR 66.00	6.78M
2026-07-02	IDR 66.00	+3.13%	IDR 64.00	IDR 68.00	IDR 60.00	9.53M
2026-07-01	IDR 64.00	-9.86%	IDR 72.00	IDR 72.00	IDR 64.00	19.68M
2026-06-30	IDR 71.00	-4.05%	IDR 75.00	IDR 75.00	IDR 70.00	2.57M
2026-06-29	IDR 74.00	0.00%	IDR 74.00	IDR 78.00	IDR 74.00	1.76M
2026-06-26	IDR 74.00	-6.33%	IDR 78.00	IDR 78.00	IDR 74.00	900.70K
2026-06-25	IDR 79.00	+2.60%	IDR 78.00	IDR 80.00	IDR 76.00	3.59M
2026-06-24	IDR 77.00	-2.53%	IDR 80.00	IDR 82.00	IDR 77.00	2.01M
2026-06-23	IDR 79.00	-1.25%	IDR 80.00	IDR 81.00	IDR 78.00	2.82M
2026-06-22	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 77.00	3.40M
2026-06-19	IDR 81.00	-1.22%	IDR 81.00	IDR 83.00	IDR 80.00	921.20K
2026-06-18	IDR 82.00	0.00%	IDR 83.00	IDR 86.00	IDR 80.00	3.08M
2026-06-17	IDR 82.00	-3.53%	IDR 85.00	IDR 89.00	IDR 82.00	2.56M
2026-06-15	IDR 85.00	+2.41%	IDR 84.00	IDR 89.00	IDR 83.00	4.73M
2026-06-12	IDR 83.00	-1.19%	IDR 84.00	IDR 88.00	IDR 81.00	5.17M
2026-06-11	IDR 84.00	-1.18%	IDR 85.00	IDR 88.00	IDR 82.00	526.40K
2026-06-10	IDR 85.00	+2.41%	IDR 91.00	IDR 91.00	IDR 80.00	2.42M
2026-06-09	IDR 83.00	+9.21%	IDR 76.00	IDR 83.00	IDR 71.00	4.67M
2026-06-08	IDR 76.00	-9.52%	IDR 80.00	IDR 80.00	IDR 76.00	5.70M
2026-06-05	IDR 84.00	-5.62%	IDR 89.00	IDR 89.00	IDR 84.00	4.54M
2026-06-04	IDR 89.00	-4.30%	IDR 93.00	IDR 94.00	IDR 85.00	3.32M
2026-06-03	IDR 93.00	-7.92%	IDR 102.00	IDR 102.00	IDR 91.00	7.33M
2026-06-02	IDR 101.00	+8.60%	IDR 93.00	IDR 102.00	IDR 93.00	18.35M
2026-05-29	IDR 93.00	+9.41%	IDR 86.00	IDR 93.00	IDR 82.00	6.38M
2026-05-28	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0
2026-05-27	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0
2026-05-26	IDR 85.00	-1.16%	IDR 90.00	IDR 90.00	IDR 84.00	3.17M