Price History - IFII

Kembali ke Company
Ticker: IFII
Company: PT Indonesia Fibreboard Industry Tbk
Date Open High Low Close Volume Value
29-Dec-2022 161.00 168.00 159.00 161.00 84,700 0
28-Dec-2022 160.00 160.00 159.00 160.00 6,200 0
27-Dec-2022 163.00 164.00 160.00 160.00 21,600 0
26-Dec-2022 158.00 163.00 158.00 163.00 11,200 0
23-Dec-2022 160.00 160.00 160.00 160.00 2,800 0
22-Dec-2022 158.00 160.00 157.00 160.00 36,300 0
21-Dec-2022 159.00 160.00 159.00 159.00 2,600 0
20-Dec-2022 160.00 160.00 157.00 159.00 14,900 0
19-Dec-2022 158.00 160.00 158.00 158.00 11,600 0
16-Dec-2022 159.00 160.00 157.00 158.00 6,400 0
15-Dec-2022 158.00 160.00 157.00 157.00 16,900 0
14-Dec-2022 156.00 160.00 155.00 159.00 10,900 0
13-Dec-2022 160.00 160.00 160.00 160.00 5,700 0
12-Dec-2022 158.00 160.00 155.00 159.00 47,000 0
09-Dec-2022 156.00 160.00 156.00 158.00 35,100 0
08-Dec-2022 160.00 160.00 155.00 156.00 46,800 0
07-Dec-2022 162.00 162.00 157.00 160.00 38,500 0
06-Dec-2022 161.00 163.00 161.00 162.00 53,400 0
05-Dec-2022 161.00 164.00 157.00 160.00 6,700 0
02-Dec-2022 163.00 163.00 156.00 161.00 4,400 0
01-Dec-2022 161.00 163.00 161.00 163.00 1,300 0
30-Nov-2022 160.00 164.00 157.00 163.00 52,600 0
29-Nov-2022 158.00 159.00 158.00 159.00 6,300 0
28-Nov-2022 158.00 161.00 156.00 159.00 18,300 0
25-Nov-2022 163.00 164.00 158.00 161.00 16,300 0
24-Nov-2022 163.00 164.00 155.00 163.00 34,100 0
23-Nov-2022 162.00 163.00 161.00 163.00 17,500 0
22-Nov-2022 163.00 163.00 161.00 161.00 12,200 0
21-Nov-2022 165.00 165.00 160.00 161.00 98,800 0
18-Nov-2022 168.00 168.00 158.00 165.00 76,700 0
17-Nov-2022 157.00 169.00 157.00 169.00 405,800 0
16-Nov-2022 160.00 160.00 156.00 156.00 63,200 0
15-Nov-2022 160.00 160.00 160.00 160.00 20,900 0
14-Nov-2022 162.00 168.00 158.00 160.00 431,800 0
11-Nov-2022 158.00 164.00 157.00 161.00 99,300 0
10-Nov-2022 157.00 161.00 157.00 157.00 30,900 0
09-Nov-2022 161.00 163.00 157.00 157.00 127,100 0
08-Nov-2022 164.00 165.00 161.00 161.00 108,200 0
07-Nov-2022 158.00 168.00 158.00 164.00 66,000 0
04-Nov-2022 159.00 165.00 159.00 160.00 89,100 0
03-Nov-2022 159.00 162.00 159.00 159.00 49,700 0
02-Nov-2022 159.00 163.00 155.00 159.00 139,300 0
01-Nov-2022 160.00 163.00 154.00 159.00 309,000 0
31-Oct-2022 153.00 166.00 153.00 159.00 1,925,000 0
28-Oct-2022 152.00 154.00 150.00 151.00 183,900 0
27-Oct-2022 150.00 151.00 148.00 150.00 24,100 0
26-Oct-2022 150.00 153.00 148.00 148.00 310,100 0
25-Oct-2022 152.00 153.00 150.00 150.00 8,900 0
24-Oct-2022 153.00 154.00 150.00 152.00 141,100 0
21-Oct-2022 149.00 153.00 149.00 153.00 37,400 0
20-Oct-2022 148.00 152.00 148.00 152.00 61,200 0
19-Oct-2022 150.00 152.00 149.00 149.00 66,700 0
18-Oct-2022 148.00 151.00 147.00 149.00 177,800 0
17-Oct-2022 154.00 154.00 149.00 149.00 339,800 0
14-Oct-2022 151.00 154.00 150.00 154.00 140,700 0
13-Oct-2022 158.00 162.00 152.00 152.00 137,800 0
12-Oct-2022 160.00 160.00 152.00 152.00 865,500 0
11-Oct-2022 160.00 163.00 158.00 160.00 56,900 0
10-Oct-2022 160.00 161.00 158.00 159.00 65,500 0
07-Oct-2022 163.00 165.00 160.00 161.00 90,700 0
06-Oct-2022 163.00 164.00 158.00 163.00 99,100 0
05-Oct-2022 162.00 163.00 157.00 163.00 179,500 0
04-Oct-2022 163.00 163.00 157.00 162.00 132,600 0
03-Oct-2022 170.00 170.00 159.00 160.00 242,800 0
30-Sep-2022 165.00 180.00 164.00 170.00 342,600 0
29-Sep-2022 165.00 168.00 164.00 164.00 169,200 0
28-Sep-2022 169.00 169.00 165.00 165.00 54,600 0
27-Sep-2022 166.00 173.00 166.00 168.00 95,200 0
26-Sep-2022 168.00 168.00 163.00 166.00 63,400 0
23-Sep-2022 166.00 167.00 164.00 165.00 288,100 0
22-Sep-2022 165.00 169.00 164.00 165.00 215,000 0
21-Sep-2022 170.00 174.00 165.00 165.00 152,700 0
20-Sep-2022 174.00 175.00 166.00 169.00 475,500 0
19-Sep-2022 164.00 176.00 162.00 174.00 1,226,500 0
16-Sep-2022 161.00 170.00 158.00 164.00 906,200 0
15-Sep-2022 162.00 163.00 158.00 160.00 48,500 0
14-Sep-2022 162.00 162.00 157.00 162.00 212,900 0
13-Sep-2022 160.00 164.00 159.00 161.00 58,900 0
12-Sep-2022 159.00 165.00 157.00 162.00 224,500 0
09-Sep-2022 155.00 168.00 155.00 160.00 1,028,600 0
08-Sep-2022 157.00 157.00 155.00 155.00 14,300 0
07-Sep-2022 156.00 158.00 155.00 156.00 196,200 0
06-Sep-2022 158.00 158.00 155.00 156.00 236,000 0
05-Sep-2022 155.00 158.00 155.00 157.00 650,500 0
02-Sep-2022 154.00 157.00 154.00 155.00 222,100 0
01-Sep-2022 154.00 155.00 152.00 154.00 158,800 0
31-Aug-2022 152.00 155.00 151.00 152.00 638,300 0
30-Aug-2022 151.00 154.00 151.00 152.00 106,500 0
29-Aug-2022 152.00 153.00 150.00 151.00 253,200 0
26-Aug-2022 150.00 152.00 150.00 152.00 177,900 0
25-Aug-2022 153.00 154.00 150.00 150.00 97,600 0
24-Aug-2022 153.00 153.00 151.00 151.00 153,600 0
23-Aug-2022 153.00 153.00 152.00 152.00 84,900 0
22-Aug-2022 152.00 152.00 150.00 151.00 122,800 0
19-Aug-2022 152.00 153.00 151.00 152.00 84,300 0
18-Aug-2022 152.00 153.00 152.00 152.00 109,300 0
16-Aug-2022 154.00 155.00 150.00 151.00 258,700 0
15-Aug-2022 152.00 155.00 152.00 154.00 69,500 0
12-Aug-2022 151.00 154.00 151.00 153.00 146,500 0
11-Aug-2022 152.00 154.00 151.00 151.00 137,800 0