Price History - IFII

Kembali ke Company
Ticker: IFII
Company: PT Indonesia Fibreboard Industry Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 157.00 160.00 153.00 156.00 27,100 0
08-Mar-2022 153.00 160.00 150.00 155.00 745,700 0
07-Mar-2022 153.00 155.00 150.00 154.00 519,900 0
04-Mar-2022 154.00 154.00 151.00 154.00 143,200 0
02-Mar-2022 154.00 157.00 153.00 154.00 135,300 0
01-Mar-2022 155.00 157.00 151.00 154.00 299,400 0
25-Feb-2022 151.00 155.00 151.00 154.00 133,700 0
24-Feb-2022 153.00 156.00 148.00 151.00 1,190,300 0
23-Feb-2022 155.00 157.00 153.00 153.00 492,600 0
22-Feb-2022 155.00 159.00 153.00 158.00 156,500 0
21-Feb-2022 155.00 157.00 153.00 154.00 254,500 0
18-Feb-2022 155.00 157.00 150.00 155.00 673,600 0
17-Feb-2022 152.00 156.00 150.00 155.00 488,400 0
16-Feb-2022 156.00 156.00 151.00 154.00 617,000 0
15-Feb-2022 157.00 159.00 156.00 156.00 712,000 0
14-Feb-2022 162.00 162.00 155.00 159.00 683,000 0
11-Feb-2022 162.00 163.00 160.00 161.00 51,500 0
10-Feb-2022 164.00 164.00 159.00 163.00 211,700 0
09-Feb-2022 163.00 168.00 161.00 164.00 111,900 0
08-Feb-2022 165.00 165.00 156.00 162.00 416,700 0
07-Feb-2022 168.00 168.00 160.00 164.00 133,400 0
04-Feb-2022 165.00 169.00 162.00 166.00 164,700 0
03-Feb-2022 170.00 171.00 166.00 166.00 189,900 0
02-Feb-2022 170.00 175.00 164.00 171.00 970,600 0
31-Jan-2022 163.00 172.00 156.00 170.00 1,271,700 0
28-Jan-2022 161.00 164.00 160.00 164.00 128,900 0
27-Jan-2022 169.00 169.00 161.00 161.00 129,900 0
26-Jan-2022 167.00 170.00 162.00 168.00 363,300 0
25-Jan-2022 172.00 172.00 165.00 166.00 295,900 0
24-Jan-2022 166.00 172.00 161.00 172.00 820,800 0
21-Jan-2022 172.00 172.00 162.00 166.00 289,100 0
20-Jan-2022 157.00 172.00 157.00 172.00 2,528,700 0
19-Jan-2022 166.00 170.00 156.00 157.00 888,000 0
18-Jan-2022 161.00 170.00 155.00 166.00 1,548,900 0
17-Jan-2022 176.00 176.00 160.00 160.00 2,901,800 0
14-Jan-2022 171.00 175.00 162.00 172.00 1,482,200 0
13-Jan-2022 165.00 176.00 165.00 170.00 3,939,600 0
12-Jan-2022 160.00 166.00 160.00 164.00 1,778,500 0
11-Jan-2022 162.00 165.00 155.00 160.00 1,556,800 0
10-Jan-2022 154.00 161.00 148.00 159.00 3,151,300 0
07-Jan-2022 149.00 165.00 147.00 152.00 6,917,800 0
06-Jan-2022 147.00 150.00 146.00 148.00 494,300 0
05-Jan-2022 148.00 150.00 146.00 148.00 180,800 0
04-Jan-2022 147.00 148.00 147.00 147.00 92,000 0
03-Jan-2022 147.00 149.00 147.00 147.00 38,800 0
30-Dec-2021 148.00 148.00 147.00 147.00 24,900 0