Price History - IFII

Kembali ke Company
Ticker: IFII
Company: PT Indonesia Fibreboard Industry Tbk
Date Open High Low Close Volume Value
09-Oct-2026 206.00 208.00 204.00 206.00 89,500 0
08-Oct-2026 208.00 208.00 204.00 204.00 233,600 0
07-Oct-2026 208.00 234.00 204.00 208.00 2,282,200 0
06-Oct-2026 210.00 210.00 204.00 206.00 82,600 0
05-Oct-2026 208.00 210.00 204.00 208.00 77,200 0
02-Oct-2026 208.00 210.00 202.00 208.00 188,000 0
01-Oct-2026 206.00 212.00 204.00 206.00 456,300 0
30-Sep-2026 202.00 212.00 202.00 206.00 69,100 0
29-Sep-2026 206.00 210.00 204.00 204.00 373,500 0
28-Sep-2026 216.00 218.00 208.00 212.00 531,800 0
25-Sep-2026 220.00 220.00 216.00 216.00 298,500 0
24-Sep-2026 214.00 224.00 214.00 218.00 243,100 0
23-Sep-2026 220.00 220.00 210.00 214.00 725,200 0
22-Sep-2026 214.00 252.00 212.00 220.00 4,385,400 0
21-Sep-2026 220.00 220.00 210.00 212.00 573,800 0
18-Sep-2026 208.00 220.00 208.00 210.00 993,700 0
17-Sep-2026 210.00 210.00 204.00 206.00 607,500 0
16-Sep-2026 216.00 220.00 206.00 210.00 655,900 0
15-Sep-2026 212.00 240.00 208.00 210.00 4,898,500 0
14-Sep-2026 220.00 228.00 204.00 204.00 3,471,700 0
11-Sep-2026 202.00 270.00 200.00 222.00 24,340,200 0
10-Sep-2026 204.00 204.00 200.00 200.00 95,100 0
09-Sep-2026 204.00 204.00 200.00 204.00 60,400 0
08-Sep-2026 202.00 204.00 200.00 202.00 90,700 0
07-Sep-2026 204.00 204.00 200.00 202.00 66,700 0
04-Sep-2026 204.00 204.00 202.00 204.00 12,600 0
03-Sep-2026 204.00 206.00 202.00 204.00 29,400 0
02-Sep-2026 204.00 204.00 200.00 202.00 252,500 0
01-Sep-2026 206.00 206.00 202.00 204.00 246,600 0
31-Aug-2026 208.00 208.00 200.00 202.00 354,900 0
28-Aug-2026 206.00 206.00 202.00 204.00 415,700 0
27-Aug-2026 206.00 206.00 204.00 206.00 202,900 0
26-Aug-2026 210.00 210.00 206.00 206.00 88,500 0
24-Aug-2026 208.00 210.00 206.00 210.00 41,500 0
21-Aug-2026 208.00 208.00 206.00 208.00 18,300 0
20-Aug-2026 208.00 210.00 206.00 206.00 23,400 0
19-Aug-2026 208.00 208.00 206.00 208.00 26,700 0
18-Aug-2026 206.00 208.00 204.00 208.00 49,500 0
14-Aug-2026 206.00 206.00 204.00 206.00 15,300 0
13-Aug-2026 206.00 208.00 204.00 206.00 19,900 0
12-Aug-2026 206.00 208.00 204.00 206.00 60,500 0
11-Aug-2026 206.00 208.00 202.00 206.00 974,400 0
10-Aug-2026 206.00 208.00 204.00 206.00 286,800 0
07-Aug-2026 208.00 208.00 206.00 206.00 144,300 0
06-Aug-2026 208.00 208.00 206.00 206.00 47,400 0
05-Aug-2026 210.00 212.00 204.00 206.00 381,900 0
04-Aug-2026 206.00 216.00 200.00 206.00 154,800 0
03-Aug-2026 208.00 208.00 202.00 208.00 89,900 0
31-Jul-2026 206.00 210.00 204.00 206.00 66,700 0
30-Jul-2026 206.00 212.00 202.00 206.00 185,900 0
29-Jul-2026 208.00 230.00 198.00 204.00 1,390,000 0
28-Jul-2026 208.00 210.00 202.00 208.00 224,500 0
27-Jul-2026 216.00 216.00 210.00 210.00 29,000 0
24-Jul-2026 214.00 218.00 210.00 216.00 209,700 0
23-Jul-2026 214.00 218.00 212.00 212.00 50,400 0
22-Jul-2026 218.00 218.00 212.00 214.00 34,000 0
21-Jul-2026 214.00 214.00 210.00 214.00 30,000 0
20-Jul-2026 214.00 214.00 212.00 214.00 5,700 0
17-Jul-2026 216.00 216.00 206.00 214.00 44,100 0
16-Jul-2026 216.00 218.00 212.00 216.00 40,300 0
15-Jul-2026 212.00 216.00 210.00 216.00 70,000 0
14-Jul-2026 214.00 214.00 212.00 212.00 11,000 0
13-Jul-2026 214.00 214.00 210.00 214.00 169,200 0
10-Jul-2026 214.00 214.00 212.00 214.00 14,300 0
09-Jul-2026 212.00 216.00 212.00 214.00 7,100 0
08-Jul-2026 216.00 216.00 212.00 212.00 80,100 0
07-Jul-2026 218.00 218.00 208.00 216.00 28,900 0
06-Jul-2026 208.00 220.00 208.00 218.00 253,600 0
03-Jul-2026 212.00 212.00 206.00 208.00 25,700 0
02-Jul-2026 206.00 212.00 202.00 206.00 35,600 0
01-Jul-2026 206.00 210.00 204.00 206.00 127,100 0
30-Jun-2026 212.00 212.00 204.00 206.00 31,100 0
29-Jun-2026 216.00 216.00 210.00 212.00 8,800 0
26-Jun-2026 212.00 216.00 210.00 214.00 19,400 0
25-Jun-2026 212.00 214.00 200.00 210.00 58,500 0
24-Jun-2026 216.00 222.00 210.00 210.00 93,700 0
23-Jun-2026 216.00 222.00 216.00 216.00 27,700 0
22-Jun-2026 226.00 226.00 212.00 216.00 92,500 0
19-Jun-2026 220.00 224.00 216.00 218.00 56,300 0
18-Jun-2026 218.00 220.00 218.00 218.00 215,300 0
17-Jun-2026 222.00 228.00 216.00 220.00 171,700 0
15-Jun-2026 224.00 228.00 222.00 222.00 198,700 0
12-Jun-2026 224.00 224.00 218.00 222.00 39,400 0
11-Jun-2026 226.00 226.00 216.00 224.00 7,500 0
10-Jun-2026 228.00 228.00 212.00 226.00 125,200 0
09-Jun-2026 212.00 230.00 200.00 226.00 298,100 0
08-Jun-2026 214.00 220.00 210.00 210.00 225,800 0
05-Jun-2026 220.00 220.00 214.00 214.00 100,500 0
04-Jun-2026 230.00 230.00 210.00 226.00 475,100 0
03-Jun-2026 228.00 230.00 214.00 230.00 353,600 0
02-Jun-2026 220.00 238.00 220.00 226.00 196,900 0
29-May-2026 226.00 228.00 220.00 226.00 251,500 0
28-May-2026 224.00 224.00 224.00 224.00 0 0
27-May-2026 224.00 224.00 224.00 224.00 0 0
26-May-2026 224.00 232.00 220.00 224.00 339,500 0
25-May-2026 226.00 232.00 216.00 224.00 246,200 0
22-May-2026 232.00 232.00 220.00 226.00 157,600 0
21-May-2026 220.00 252.00 212.00 232.00 1,007,400 0
20-May-2026 222.00 222.00 214.00 222.00 23,100 0
19-May-2026 220.00 222.00 218.00 222.00 39,300 0