Price History - IFII

Kembali ke Company
Ticker: IFII
Company: PT Indonesia Fibreboard Industry Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 151.00 152.00 151.00 152.00 65,700 0
09-Aug-2022 153.00 153.00 151.00 152.00 239,700 0
08-Aug-2022 153.00 155.00 152.00 153.00 82,300 0
05-Aug-2022 152.00 155.00 152.00 153.00 440,800 0
04-Aug-2022 155.00 155.00 152.00 153.00 156,800 0
03-Aug-2022 151.00 158.00 150.00 154.00 939,700 0
02-Aug-2022 152.00 153.00 150.00 152.00 280,400 0
01-Aug-2022 153.00 153.00 149.00 150.00 15,200 0
29-Jul-2022 149.00 153.00 149.00 152.00 434,700 0
28-Jul-2022 148.00 149.00 148.00 149.00 30,800 0
27-Jul-2022 148.00 149.00 147.00 148.00 192,500 0
26-Jul-2022 149.00 150.00 148.00 149.00 96,700 0
25-Jul-2022 149.00 149.00 147.00 149.00 93,100 0
22-Jul-2022 146.00 150.00 146.00 148.00 235,500 0
21-Jul-2022 149.00 150.00 147.00 148.00 618,500 0
20-Jul-2022 150.00 150.00 148.00 149.00 154,300 0
19-Jul-2022 151.00 152.00 147.00 148.00 529,000 0
18-Jul-2022 151.00 151.00 149.00 151.00 12,700 0
15-Jul-2022 152.00 154.00 146.00 151.00 135,700 0
14-Jul-2022 150.00 153.00 149.00 152.00 379,000 0
13-Jul-2022 149.00 151.00 148.00 148.00 221,000 0
12-Jul-2022 150.00 150.00 149.00 149.00 74,000 0
11-Jul-2022 149.00 157.00 149.00 150.00 290,300 0
08-Jul-2022 149.00 151.00 147.00 149.00 231,200 0
07-Jul-2022 149.00 154.00 147.00 150.00 386,700 0
06-Jul-2022 151.00 154.00 149.00 149.00 59,700 0
05-Jul-2022 151.00 154.00 149.00 150.00 186,600 0
04-Jul-2022 156.00 166.00 148.00 151.00 1,635,400 0
01-Jul-2022 149.00 173.00 149.00 155.00 2,431,900 0
30-Jun-2022 151.00 157.00 149.00 151.00 58,700 0
29-Jun-2022 148.00 156.00 148.00 149.00 60,000 0
28-Jun-2022 149.00 150.00 148.00 148.00 51,000 0
27-Jun-2022 149.00 149.00 147.00 148.00 112,600 0
24-Jun-2022 148.00 149.00 147.00 149.00 99,800 0
23-Jun-2022 149.00 150.00 147.00 148.00 17,600 0
22-Jun-2022 151.00 152.00 149.00 150.00 132,900 0
21-Jun-2022 148.00 151.00 148.00 151.00 71,800 0
20-Jun-2022 148.00 152.00 147.00 148.00 137,900 0
17-Jun-2022 148.00 153.00 147.00 148.00 143,000 0
16-Jun-2022 153.00 154.00 145.00 148.00 611,900 0
15-Jun-2022 152.00 155.00 148.00 154.00 562,700 0
14-Jun-2022 150.00 156.00 147.00 150.00 87,400 0
13-Jun-2022 150.00 158.00 147.00 150.00 577,800 0
10-Jun-2022 150.00 167.00 146.00 150.00 3,650,600 0
09-Jun-2022 147.00 150.00 145.00 150.00 337,500 0
08-Jun-2022 149.00 150.00 147.00 148.00 133,900 0