Stock listing
IDX:IBOS PT Indo Boga Sukses Tbk Saham
Follow PT Indo Boga Sukses Tbk into a list and get an email when it puts out news.
Share price · IDX:IBOS
60.00 IDR -4.00 (-6.3%)
Close on Nov 2, 2026
- Day range
- 59.00 – 66.00 IDRNov 2, 2026
- Volume
- 7.88M sharesNov 2, 2026
- Market cap
- 483.9B IDRAt the close on Nov 2, 2026 · price × 8.07B shares outstanding
- 52-week range
- 51.00 – 200.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 1.14B IDRMedian day 5.78M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:IBOS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 60.00 | -4.00 | -6.3% | 65.00 | 66.00 | 59.00 | 7,884,900 | |
| 64.00 | -2.00 | -3.0% | 67.00 | 71.00 | 61.00 | 11,580,200 | |
| 66.00 | -6.00 | -8.3% | 71.00 | 73.00 | 65.00 | 4,169,000 | |
| 72.00 | -1.00 | -1.4% | 67.00 | 79.00 | 67.00 | 3,151,000 | |
| 73.00 | -1.00 | -1.4% | 67.00 | 80.00 | 67.00 | 6,535,500 | |
| 74.00 | -2.00 | -2.6% | 76.00 | 81.00 | 72.00 | 4,963,900 | |
| 76.00 | +2.00 | +2.7% | 76.00 | 80.00 | 73.00 | 17,301,800 | |
| 74.00 | +6.00 | +8.8% | 68.00 | 74.00 | 67.00 | 11,517,500 | |
| 68.00 | -3.00 | -4.2% | 75.00 | 75.00 | 67.00 | 1,648,400 | |
| 71.00 | +6.00 | +9.2% | 62.00 | 71.00 | 59.00 | 10,027,800 | |
| 65.00 | -7.00 | -9.7% | 65.00 | 65.00 | 65.00 | 2,077,500 | |
| 72.00 | -8.00 | -10.0% | 80.00 | 80.00 | 72.00 | 2,923,700 | |
| 80.00 | -2.00 | -2.4% | 82.00 | 83.00 | 79.00 | 2,874,200 | |
| 82.00 | -2.00 | -2.4% | 85.00 | 86.00 | 80.00 | 1,896,900 | |
| 84.00 | +3.00 | +3.7% | 81.00 | 85.00 | 79.00 | 1,354,500 | |
| 81.00 | -5.00 | -5.8% | 87.00 | 87.00 | 80.00 | 3,460,600 | |
| 86.00 | +1.00 | +1.2% | 84.00 | 88.00 | 81.00 | 8,921,600 | |
| 85.00 | -1.00 | -1.2% | 86.00 | 88.00 | 83.00 | 5,141,700 | |
| 86.00 | -2.00 | -2.3% | 88.00 | 93.00 | 86.00 | 3,965,500 | |
| 88.00 | +1.00 | +1.1% | 87.00 | 89.00 | 84.00 | 3,771,700 | |
| 87.00 | +3.00 | +3.6% | 84.00 | 87.00 | 82.00 | 1,577,100 | |
| 84.00 | +1.00 | +1.2% | 82.00 | 86.00 | 80.00 | 3,346,100 | |
| 83.00 | 0.00 | 0.0% | 86.00 | 86.00 | 81.00 | 1,415,900 | |
| 83.00 | -1.00 | -1.2% | 83.00 | 86.00 | 83.00 | 1,980,800 | |
| 84.00 | -1.00 | -1.2% | 85.00 | 88.00 | 81.00 | 4,324,700 | |
| 85.00 | -5.00 | -5.6% | 89.00 | 94.00 | 83.00 | 7,092,600 | |
| 90.00 | -3.00 | -3.2% | 86.00 | 98.00 | 86.00 | 13,609,000 | |
| 93.00 | -2.00 | -2.1% | 96.00 | 96.00 | 91.00 | 6,004,500 | |
| 95.00 | -1.00 | -1.0% | 92.00 | 99.00 | 91.00 | 11,665,200 | |
| 96.00 | -3.00 | -3.0% | 99.00 | 106.00 | 95.00 | 20,415,100 | |
| 99.00 | +9.00 | +10.0% | 91.00 | 99.00 | 89.00 | 25,927,300 | |
| 90.00 | -1.00 | -1.1% | 92.00 | 96.00 | 90.00 | 2,168,800 | |
| 91.00 | 0.00 | 0.0% | 91.00 | 91.00 | 88.00 | 2,753,800 | |
| 91.00 | -1.00 | -1.1% | 90.00 | 95.00 | 86.00 | 997,000 | |
| 92.00 | 0.00 | 0.0% | 93.00 | 94.00 | 90.00 | 2,277,300 | |
| 92.00 | -5.00 | -5.2% | 98.00 | 98.00 | 88.00 | 7,699,000 | |
| 97.00 | +1.00 | +1.0% | 97.00 | 100.00 | 93.00 | 3,948,300 | |
| 96.00 | -4.00 | -4.0% | 103.00 | 107.00 | 94.00 | 7,141,600 | |
| 100.00 | -1.00 | -1.0% | 101.00 | 104.00 | 97.00 | 46,112,200 | |
| 101.00 | +5.00 | +5.2% | 97.00 | 104.00 | 93.00 | 34,202,300 | |
| 96.00 | +6.00 | +6.7% | 91.00 | 97.00 | 90.00 | 14,609,000 | |
| 90.00 | 0.00 | 0.0% | 90.00 | 99.00 | 86.00 | 98,854,500 | |
| 90.00 | -2.00 | -2.2% | 93.00 | 93.00 | 89.00 | 5,563,700 | |
| 92.00 | -2.00 | -2.1% | 95.00 | 97.00 | 85.00 | 88,441,600 | |
| 94.00 | -1.00 | -1.1% | 95.00 | 101.00 | 93.00 | 94,862,800 | |
| 95.00 | +8.00 | +9.2% | 92.00 | 95.00 | 86.00 | 72,638,700 | |
| 87.00 | -1.00 | -1.1% | 88.00 | 88.00 | 85.00 | 7,976,200 | |
| 88.00 | +3.00 | +3.5% | 90.00 | 90.00 | 82.00 | 7,648,900 | |
| 85.00 | -5.00 | -5.6% | 91.00 | 96.00 | 85.00 | 20,578,600 | |
| 90.00 | 0.00 | 0.0% | 90.00 | 90.00 | 90.00 | 0 | |
| 90.00 | +4.00 | +4.7% | 86.00 | 91.00 | 78.00 | 17,417,200 | |
| 86.00 | +7.00 | +8.9% | 80.00 | 86.00 | 79.00 | 17,943,300 | |
| 79.00 | +7.00 | +9.7% | 72.00 | 79.00 | 71.00 | 22,752,200 | |
| 72.00 | +3.00 | +4.3% | 70.00 | 75.00 | 67.00 | 10,040,900 | |
| 69.00 | +3.00 | +4.5% | 66.00 | 72.00 | 63.00 | 8,260,600 | |
| 66.00 | 0.00 | 0.0% | 66.00 | 66.00 | 66.00 | 0 | |
| 66.00 | -1.00 | -1.5% | 67.00 | 67.00 | 64.00 | 1,981,900 | |
| 67.00 | -2.00 | -2.9% | 69.00 | 69.00 | 67.00 | 801,200 | |
| 69.00 | +1.00 | +1.5% | 68.00 | 70.00 | 67.00 | 2,728,000 | |
| 68.00 | -2.00 | -2.9% | 71.00 | 72.00 | 67.00 | 4,094,500 | |
| 70.00 | +1.00 | +1.4% | 70.00 | 72.00 | 69.00 | 8,837,700 | |
| 69.00 | +3.00 | +4.5% | 65.00 | 70.00 | 65.00 | 6,719,300 | |
| 66.00 | -1.00 | -1.5% | 68.00 | 68.00 | 64.00 | 4,869,400 | |
| 67.00 | +4.00 | +6.3% | 65.00 | 67.00 | 62.00 | 10,431,300 | |
| 63.00 | -1.00 | -1.6% | 65.00 | 65.00 | 61.00 | 4,842,600 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 65.00 | 63.00 | 2,790,000 |
- Ticker
- IDX:IBOS
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 22, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Latest news
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 22, 2026
Closed 76.00 (+2.7%) on Oct 23, 2026
Appointment of the Company's Audit Committee (CORRECTION)
Oct 22, 2026
Closed 76.00 (+2.7%) on Oct 23, 2026
Appointment of the Company's Audit Committee
Oct 20, 2026
Closed 68.00 (-4.2%) on Oct 21, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Oct 20, 2026
Closed 68.00 (-4.2%) on Oct 21, 2026
Monthly Report of Securities Holders Registration
Oct 10, 2026
Closed 81.00 (-5.8%) on Oct 12, 2026
Invitation of Extraordinary General Meeting of Shareholders
Sep 24, 2026
Closed 90.00 (-3.2%) on Sep 25, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Sep 9, 2026
Closed 96.00 (-4.0%) on Sep 10, 2026
Disclosure of Information Regarding the Opening of Segafredo Caffe at Soekarno Hatta Airport, Tangerang
Jul 27, 2026
Closed 66.00 (-4.3%) on Jul 28, 2026
Explanation on Request for Explanation of the Exchange
Jul 13, 2026
Closed 67.00 (-4.3%) on Jul 13, 2026
Public Expose Report Disclosure - Annual
Jul 1, 2026
Closed 66.00 (+3.1%) on Jul 2, 2026
PT Indo Boga Sukses Tbk on 6ix
- Industry
- Restaurants & food service
- News releases
- 17 in the last 12 months · 17 in all · newest Oct 22, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Indo Boga Sukses Tbk.