IDX · IBOS · stock
PT Indo Boga Sukses Tbk (IBOS) stock price history
Every IDX trading session of PT Indo Boga Sukses Tbk from Apr 25, 2022 to Sep 28, 2026: 1,060 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IBOS adjusted close, 2022 to 2026
- IDR 985.00
- All time high, 2024
- IDR 200.00
- 52 week high, IDR 49.00 low
- 1,060
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
IBOS key facts
- PT Indo Boga Sukses Tbk (IBOS) closed at IDR 85.00 on Sep 28, 2026 on IDX.
- IBOS's all time high close is IDR 985.00, set on Mar 18, 2024; its all time low close is IDR 26.00 on Jun 25, 2025.
- IBOS's 52 week range is IDR 49.00 to IDR 200.00.
- IBOS returned +13.3% over the year to Sep 28, 2026.
- Since Apr 25, 2022 IBOS returned -23%, -5.7% a year compounded.
- IBOS's deepest drawdown was -97.4% from Mar 18, 2024 to Jun 25, 2025.
- DataCedar holds 1,060 daily sessions of IBOS history from Apr 25, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IBOS price chart, 2022 to 2026
IBOS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | +14.9% |
| 6 months | -28.0% |
| Year to date | +19.7% |
| 1 year | +13.3% |
| 3 years | -75.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 25, 2022 | -22.7% |
| Compound annual growth, 4.4 years | -5.7% |
IBOS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 985.00 on Mar 18, 2024
- All time low close
- IDR 26.00 on Jun 25, 2025
- 52 week high
- IDR 200.00 on Feb 27, 2026
- 52 week low
- IDR 49.00 on Oct 21, 2025
- Deepest drawdown
- -97.4% from Mar 18, 2024 to Jun 25, 2025, not yet recovered
- Best single session
- +10.0% on Jan 17, 2023
- Worst single session
- -16.5% on Mar 27, 2024
- Volatility, 1 year annualised
- 80.9%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2023, +323%
- Worst calendar year
- 2024, -91%
IBOS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 25, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 71.00 | IDR 200.00 | IDR 60.00 | IDR 85.00 | +19.7% | 3.9B | 178 |
| 2025 | IDR 36.00 | IDR 89.00 | IDR 25.00 | IDR 71.00 | +115.2% | 3.7B | 236 |
| 2024 | IDR 364.00 | IDR 1,000 | IDR 26.00 | IDR 33.00 | -90.9% | 5.8B | 237 |
| 2023 | IDR 86.00 | IDR 494.00 | IDR 77.00 | IDR 364.00 | +323.3% | 628.5M | 239 |
| 2022 | IDR 110.00 | IDR 129.00 | IDR 72.00 | IDR 86.00 | n/a | 1.6B | 170 |
IBOS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 85.00 | -10.5% |
| August 2026 | IDR 95.00 | +48.4% |
| July 2026 | IDR 64.00 | -9.9% |
| June 2026 | IDR 71.00 | -23.7% |
| May 2026 | IDR 93.00 | -7.9% |
| April 2026 | IDR 101.00 | -9.0% |
| March 2026 | IDR 111.00 | -35.5% |
| February 2026 | IDR 172.00 | +13.9% |
| January 2026 | IDR 151.00 | +112.7% |
| December 2025 | IDR 71.00 | +6.0% |
| November 2025 | IDR 67.00 | +19.6% |
| October 2025 | IDR 56.00 | -25.3% |
About the IBOS data
Daily bars. 1,060 sessions from Apr 25, 2022 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 25, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IBOS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
IBOS share price history
