Price History - IFII

Kembali ke Company
Ticker: IFII
Company: PT Indonesia Fibreboard Industry Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 150.00 150.00 146.00 149.00 421,900 0
06-Jun-2022 147.00 150.00 147.00 150.00 246,500 0
03-Jun-2022 151.00 151.00 147.00 148.00 130,900 0
02-Jun-2022 149.00 154.00 145.00 150.00 1,227,500 0
31-May-2022 145.00 150.00 144.00 149.00 364,900 0
30-May-2022 148.00 148.00 143.00 145.00 329,300 0
27-May-2022 145.00 149.00 143.00 148.00 392,800 0
25-May-2022 145.00 147.00 144.00 145.00 153,400 0
24-May-2022 146.00 147.00 141.00 145.00 656,400 0
23-May-2022 148.00 148.00 146.00 146.00 130,500 0
20-May-2022 149.00 151.00 145.00 148.00 204,700 0
19-May-2022 153.00 154.00 147.00 151.00 139,500 0
18-May-2022 148.00 151.00 147.00 150.00 110,000 0
17-May-2022 148.00 155.00 147.00 150.00 391,600 0
13-May-2022 147.00 150.00 147.00 149.00 25,300 0
12-May-2022 150.00 151.00 141.00 147.00 1,858,000 0
11-May-2022 151.00 153.00 142.00 149.00 1,746,500 0
10-May-2022 149.00 151.00 147.00 151.00 237,400 0
09-May-2022 150.00 153.00 145.00 149.00 909,400 0
28-Apr-2022 151.00 155.00 148.00 153.00 1,885,600 0
27-Apr-2022 154.00 155.00 151.00 151.00 1,224,700 0
26-Apr-2022 154.00 155.00 151.00 154.00 386,700 0
25-Apr-2022 155.00 156.00 153.00 154.00 275,800 0
22-Apr-2022 155.00 156.00 152.00 155.00 397,400 0
21-Apr-2022 155.00 156.00 151.00 156.00 110,100 0
20-Apr-2022 155.00 155.00 152.00 154.00 289,000 0
19-Apr-2022 156.00 156.00 154.00 155.00 142,200 0
18-Apr-2022 157.00 158.00 154.00 155.00 234,700 0
14-Apr-2022 153.00 160.00 153.00 158.00 186,700 0
13-Apr-2022 155.00 157.00 153.00 153.00 200,300 0
12-Apr-2022 155.00 158.00 155.00 155.00 192,800 0
11-Apr-2022 156.00 158.00 155.00 156.00 61,400 0
08-Apr-2022 156.00 159.00 154.00 156.00 90,400 0
07-Apr-2022 156.00 160.00 156.00 156.00 77,400 0
06-Apr-2022 156.00 159.00 156.00 159.00 58,300 0
05-Apr-2022 155.00 163.00 152.00 159.00 463,100 0
04-Apr-2022 155.00 156.00 153.00 155.00 66,100 0
01-Apr-2022 158.00 158.00 155.00 155.00 334,300 0
31-Mar-2022 159.00 163.00 154.00 159.00 162,900 0
30-Mar-2022 158.00 167.00 155.00 158.00 122,700 0
29-Mar-2022 159.00 165.00 155.00 158.00 317,000 0
28-Mar-2022 157.00 160.00 152.00 160.00 139,600 0
25-Mar-2022 158.00 162.00 152.00 157.00 782,400 0
24-Mar-2022 158.00 162.00 154.00 158.00 83,800 0
23-Mar-2022 159.00 159.00 156.00 158.00 144,600 0
22-Mar-2022 153.00 160.00 153.00 159.00 294,900 0
21-Mar-2022 151.00 158.00 151.00 156.00 325,500 0
18-Mar-2022 153.00 154.00 150.00 154.00 142,800 0
17-Mar-2022 152.00 153.00 151.00 153.00 76,600 0
16-Mar-2022 150.00 153.00 150.00 151.00 121,900 0
15-Mar-2022 152.00 153.00 150.00 150.00 283,000 0
14-Mar-2022 155.00 155.00 152.00 152.00 203,400 0
11-Mar-2022 154.00 155.00 152.00 154.00 92,600 0
10-Mar-2022 154.00 158.00 151.00 154.00 158,300 0