Price History - IFII

Kembali ke Company
Ticker: IFII
Company: PT Indonesia Fibreboard Industry Tbk
Date Open High Low Close Volume Value
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
18-May-2026 222.00 222.00 216.00 220.00 109,500 0
15-May-2026 222.00 222.00 222.00 222.00 0 0
14-May-2026 222.00 222.00 222.00 222.00 0 0
13-May-2026 222.00 226.00 220.00 222.00 198,100 0
12-May-2026 222.00 250.00 220.00 222.00 431,900 0
11-May-2026 224.00 246.00 218.00 222.00 322,300 0
08-May-2026 218.00 232.00 218.00 226.00 333,800 0
07-May-2026 222.00 234.00 210.00 218.00 329,700 0
06-May-2026 222.00 224.00 220.00 222.00 25,100 0
05-May-2026 220.00 222.00 220.00 222.00 9,500 0
04-May-2026 216.00 222.00 210.00 220.00 198,000 0
30-Apr-2026 224.00 224.00 214.00 220.00 260,800 0
29-Apr-2026 228.00 228.00 222.00 224.00 27,500 0
28-Apr-2026 228.00 230.00 222.00 226.00 40,200 0
27-Apr-2026 222.00 228.00 220.00 224.00 118,700 0
24-Apr-2026 228.00 228.00 220.00 222.00 107,900 0
23-Apr-2026 224.00 230.00 222.00 228.00 48,400 0
22-Apr-2026 228.00 228.00 222.00 226.00 128,700 0
21-Apr-2026 228.00 228.00 220.00 226.00 115,900 0
20-Apr-2026 226.00 228.00 218.00 226.00 175,500 0
17-Apr-2026 226.00 228.00 222.00 226.00 37,700 0
16-Apr-2026 228.00 228.00 222.00 226.00 60,200 0
15-Apr-2026 226.00 228.00 220.00 228.00 180,100 0
14-Apr-2026 222.00 226.00 220.00 224.00 63,900 0
13-Apr-2026 226.00 226.00 220.00 220.00 53,700 0
10-Apr-2026 224.00 230.00 224.00 226.00 38,600 0
09-Apr-2026 228.00 234.00 220.00 224.00 50,900 0
08-Apr-2026 224.00 226.00 220.00 226.00 100,100 0
07-Apr-2026 222.00 222.00 220.00 220.00 186,300 0
06-Apr-2026 226.00 260.00 199.00 218.00 2,218,500 0
02-Apr-2026 228.00 228.00 220.00 226.00 77,000 0
01-Apr-2026 224.00 230.00 222.00 226.00 58,600 0
31-Mar-2026 224.00 230.00 222.00 222.00 41,800 0
30-Mar-2026 224.00 230.00 222.00 222.00 122,700 0
27-Mar-2026 228.00 230.00 222.00 224.00 262,200 0
26-Mar-2026 228.00 232.00 224.00 228.00 40,600 0
25-Mar-2026 224.00 228.00 222.00 224.00 123,900 0
17-Mar-2026 228.00 228.00 220.00 224.00 73,700 0
16-Mar-2026 224.00 224.00 218.00 220.00 271,300 0
13-Mar-2026 230.00 230.00 224.00 226.00 84,700 0
12-Mar-2026 240.00 240.00 220.00 234.00 390,000 0
11-Mar-2026 234.00 246.00 226.00 240.00 173,500 0
10-Mar-2026 224.00 242.00 222.00 240.00 379,000 0
09-Mar-2026 228.00 228.00 220.00 222.00 574,300 0
06-Mar-2026 228.00 234.00 228.00 228.00 76,600 0
05-Mar-2026 228.00 238.00 226.00 228.00 463,600 0