Price History - IFII

Kembali ke Company
Ticker: IFII
Company: PT Indonesia Fibreboard Industry Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 148.00 148.00 146.00 148.00 104,400 0
28-Dec-2021 149.00 149.00 145.00 146.00 565,500 0
27-Dec-2021 145.00 149.00 145.00 149.00 49,400 0
24-Dec-2021 146.00 148.00 145.00 146.00 72,100 0
23-Dec-2021 148.00 150.00 146.00 146.00 411,400 0
22-Dec-2021 154.00 155.00 144.00 148.00 3,646,600 0
21-Dec-2021 152.00 154.00 150.00 154.00 60,400 0
20-Dec-2021 154.00 154.00 150.00 152.00 406,700 0
17-Dec-2021 154.00 155.00 152.00 154.00 117,400 0
16-Dec-2021 151.00 160.00 150.00 154.00 549,500 0
15-Dec-2021 154.00 155.00 150.00 153.00 215,800 0
14-Dec-2021 154.00 154.00 151.00 153.00 92,400 0
13-Dec-2021 155.00 155.00 152.00 153.00 117,000 0
10-Dec-2021 152.00 155.00 150.00 152.00 150,900 0
09-Dec-2021 153.00 156.00 151.00 152.00 214,900 0
08-Dec-2021 151.00 153.00 151.00 153.00 141,500 0
07-Dec-2021 152.00 153.00 151.00 151.00 164,300 0
06-Dec-2021 152.00 153.00 150.00 152.00 137,300 0
03-Dec-2021 152.00 154.00 150.00 150.00 131,200 0
02-Dec-2021 151.00 154.00 150.00 152.00 257,800 0
01-Dec-2021 153.00 153.00 150.00 152.00 96,200 0
30-Nov-2021 153.00 154.00 151.00 151.00 131,100 0
29-Nov-2021 155.00 155.00 150.00 151.00 470,100 0
26-Nov-2021 157.00 158.00 152.00 153.00 600,900 0
25-Nov-2021 164.00 164.00 156.00 157.00 553,300 0
24-Nov-2021 164.00 169.00 157.00 157.00 4,944,900 0
23-Nov-2021 157.00 175.00 156.00 163.00 2,121,100 0
22-Nov-2021 160.00 160.00 157.00 157.00 169,200 0
19-Nov-2021 158.00 162.00 156.00 160.00 125,900 0
18-Nov-2021 162.00 162.00 157.00 158.00 96,400 0
17-Nov-2021 164.00 164.00 157.00 160.00 239,900 0
16-Nov-2021 163.00 165.00 160.00 163.00 327,900 0
15-Nov-2021 166.00 182.00 155.00 163.00 8,036,900 0
12-Nov-2021 158.00 183.00 155.00 165.00 3,794,500 0
11-Nov-2021 155.00 158.00 154.00 156.00 396,300 0
10-Nov-2021 157.00 158.00 154.00 155.00 314,900 0
09-Nov-2021 155.00 159.00 154.00 157.00 458,300 0
08-Nov-2021 155.00 156.00 153.00 154.00 101,300 0
05-Nov-2021 153.00 155.00 151.00 154.00 60,100 0
04-Nov-2021 153.00 154.00 152.00 153.00 211,100 0
03-Nov-2021 154.00 155.00 150.00 153.00 786,600 0
02-Nov-2021 157.00 157.00 152.00 154.00 123,900 0
01-Nov-2021 155.00 157.00 153.00 157.00 158,700 0
29-Oct-2021 157.00 157.00 151.00 155.00 749,400 0
28-Oct-2021 158.00 160.00 153.00 157.00 519,900 0
27-Oct-2021 153.00 161.00 150.00 156.00 401,000 0
26-Oct-2021 155.00 156.00 150.00 153.00 443,500 0
25-Oct-2021 155.00 157.00 151.00 153.00 589,700 0
22-Oct-2021 155.00 158.00 152.00 155.00 176,000 0
21-Oct-2021 158.00 158.00 152.00 155.00 179,600 0
19-Oct-2021 157.00 161.00 154.00 155.00 63,000 0
18-Oct-2021 154.00 159.00 153.00 157.00 287,600 0
15-Oct-2021 153.00 155.00 150.00 153.00 130,100 0
14-Oct-2021 154.00 157.00 151.00 153.00 57,500 0