Price History - IFII

Kembali ke Company
Ticker: IFII
Company: PT Indonesia Fibreboard Industry Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 154.00 155.00 150.00 154.00 101,200 0
12-Oct-2021 154.00 154.00 151.00 154.00 168,500 0
11-Oct-2021 157.00 157.00 150.00 154.00 338,900 0
08-Oct-2021 154.00 159.00 153.00 157.00 233,000 0
07-Oct-2021 157.00 157.00 153.00 154.00 66,900 0
06-Oct-2021 155.00 158.00 154.00 157.00 171,200 0
05-Oct-2021 157.00 157.00 152.00 154.00 165,700 0
04-Oct-2021 155.00 157.00 153.00 157.00 127,300 0
01-Oct-2021 156.00 160.00 153.00 156.00 47,700 0
30-Sep-2021 158.00 163.00 153.00 155.00 119,500 0
29-Sep-2021 156.00 165.00 155.00 158.00 91,600 0
28-Sep-2021 155.00 165.00 155.00 156.00 92,400 0
27-Sep-2021 158.00 160.00 156.00 156.00 303,000 0
24-Sep-2021 160.00 160.00 157.00 158.00 23,700 0
23-Sep-2021 160.00 161.00 156.00 160.00 59,400 0
22-Sep-2021 157.00 159.00 155.00 159.00 121,500 0
21-Sep-2021 159.00 159.00 157.00 157.00 46,000 0
20-Sep-2021 161.00 164.00 156.00 159.00 405,300 0
17-Sep-2021 161.00 162.00 153.00 161.00 219,300 0
16-Sep-2021 166.00 166.00 158.00 164.00 202,800 0
15-Sep-2021 167.00 167.00 162.00 166.00 77,100 0
14-Sep-2021 163.00 169.00 160.00 167.00 607,700 0
13-Sep-2021 164.00 164.00 158.00 163.00 601,500 0
10-Sep-2021 161.00 165.00 160.00 164.00 375,600 0
09-Sep-2021 153.00 163.00 151.00 161.00 1,358,000 0
08-Sep-2021 155.00 155.00 152.00 153.00 39,000 0
07-Sep-2021 155.00 155.00 151.00 155.00 709,000 0
06-Sep-2021 155.00 158.00 151.00 158.00 537,700 0
03-Sep-2021 156.00 156.00 152.00 154.00 120,300 0
02-Sep-2021 154.00 158.00 151.00 156.00 99,200 0
01-Sep-2021 153.00 155.00 153.00 155.00 518,800 0
31-Aug-2021 156.00 157.00 152.00 153.00 260,600 0
30-Aug-2021 145.00 156.00 145.00 156.00 243,200 0
27-Aug-2021 150.00 158.00 150.00 153.00 720,400 0
26-Aug-2021 146.00 164.00 146.00 158.00 2,542,000 0
25-Aug-2021 151.00 158.00 151.00 154.00 1,623,000 0
24-Aug-2021 152.00 154.00 149.00 151.00 547,000 0
23-Aug-2021 144.00 156.00 144.00 152.00 435,200 0
20-Aug-2021 145.00 158.00 145.00 153.00 622,700 0
19-Aug-2021 151.00 155.00 149.00 153.00 2,273,300 0
18-Aug-2021 157.00 160.00 147.00 151.00 3,940,400 0
16-Aug-2021 137.00 178.00 137.00 157.00 24,095,700 0
13-Aug-2021 137.00 140.00 136.00 137.00 277,400 0
12-Aug-2021 133.00 145.00 132.00 136.00 3,886,200 0
10-Aug-2021 135.00 135.00 134.00 134.00 215,600 0
09-Aug-2021 137.00 140.00 135.00 135.00 360,400 0