Price History - IFII

Kembali ke Company
Ticker: IFII
Company: PT Indonesia Fibreboard Industry Tbk
Date Open High Low Close Volume Value
04-Mar-2026 240.00 240.00 222.00 228.00 604,600 0
03-Mar-2026 220.00 240.00 220.00 238.00 704,000 0
02-Mar-2026 242.00 248.00 232.00 236.00 504,800 0
27-Feb-2026 246.00 254.00 238.00 248.00 185,000 0
26-Feb-2026 258.00 258.00 234.00 246.00 576,900 0
25-Feb-2026 264.00 266.00 246.00 256.00 1,337,900 0
24-Feb-2026 242.00 256.00 240.00 254.00 974,900 0
23-Feb-2026 242.00 244.00 240.00 242.00 439,200 0
20-Feb-2026 240.00 244.00 238.00 242.00 179,000 0
19-Feb-2026 242.00 246.00 236.00 240.00 696,900 0
18-Feb-2026 240.00 248.00 236.00 242.00 806,200 0
13-Feb-2026 252.00 252.00 234.00 240.00 1,387,000 0
12-Feb-2026 258.00 262.00 250.00 252.00 438,000 0
11-Feb-2026 262.00 262.00 252.00 258.00 873,300 0
10-Feb-2026 264.00 270.00 258.00 260.00 676,600 0
09-Feb-2026 270.00 280.00 250.00 262.00 2,301,600 0
06-Feb-2026 252.00 288.00 244.00 270.00 2,857,000 0
05-Feb-2026 240.00 266.00 238.00 252.00 649,400 0
04-Feb-2026 246.00 248.00 236.00 242.00 204,300 0
03-Feb-2026 230.00 250.00 228.00 244.00 372,500 0
02-Feb-2026 246.00 250.00 228.00 232.00 389,800 0
30-Jan-2026 258.00 270.00 240.00 242.00 811,100 0
29-Jan-2026 234.00 270.00 202.00 252.00 1,972,500 0
28-Jan-2026 262.00 310.00 236.00 236.00 4,230,300 0
27-Jan-2026 268.00 278.00 256.00 258.00 375,300 0
26-Jan-2026 280.00 286.00 260.00 268.00 1,047,100 0
23-Jan-2026 292.00 304.00 268.00 280.00 2,071,900 0
22-Jan-2026 264.00 310.00 250.00 292.00 10,271,700 0
21-Jan-2026 318.00 362.00 250.00 260.00 22,428,000 0
20-Jan-2026 232.00 290.00 232.00 290.00 9,744,500 0
19-Jan-2026 230.00 232.00 230.00 232.00 220,200 0
15-Jan-2026 230.00 232.00 228.00 230.00 123,400 0
14-Jan-2026 232.00 232.00 228.00 230.00 257,000 0
13-Jan-2026 224.00 232.00 224.00 232.00 807,400 0
12-Jan-2026 228.00 228.00 222.00 224.00 516,100 0
09-Jan-2026 228.00 230.00 226.00 228.00 200,100 0
08-Jan-2026 226.00 228.00 226.00 226.00 48,700 0
07-Jan-2026 224.00 228.00 224.00 226.00 167,000 0
06-Jan-2026 228.00 228.00 224.00 224.00 105,300 0
05-Jan-2026 226.00 228.00 224.00 224.00 135,400 0
02-Jan-2026 224.00 226.00 222.00 224.00 33,200 0
30-Dec-2025 224.00 226.00 220.00 220.00 170,400 0
29-Dec-2025 222.00 224.00 220.00 222.00 148,000 0
24-Dec-2025 224.00 224.00 220.00 222.00 127,400 0
23-Dec-2025 224.00 224.00 222.00 224.00 30,600 0
22-Dec-2025 224.00 226.00 220.00 222.00 61,700 0
19-Dec-2025 224.00 226.00 222.00 222.00 138,500 0
18-Dec-2025 224.00 226.00 222.00 222.00 75,000 0
17-Dec-2025 226.00 226.00 222.00 224.00 113,900 0
16-Dec-2025 224.00 226.00 222.00 226.00 50,200 0
15-Dec-2025 226.00 226.00 220.00 224.00 169,300 0
12-Dec-2025 224.00 226.00 220.00 226.00 81,300 0
11-Dec-2025 224.00 226.00 220.00 224.00 294,200 0
10-Dec-2025 230.00 230.00 220.00 224.00 375,200 0
09-Dec-2025 226.00 228.00 226.00 226.00 254,500 0
08-Dec-2025 226.00 226.00 222.00 224.00 97,600 0
05-Dec-2025 226.00 226.00 224.00 226.00 59,600 0
04-Dec-2025 224.00 226.00 222.00 226.00 61,900 0
03-Dec-2025 228.00 228.00 220.00 224.00 446,800 0
02-Dec-2025 228.00 228.00 222.00 226.00 268,200 0
01-Dec-2025 228.00 230.00 224.00 226.00 263,500 0
28-Nov-2025 228.00 230.00 224.00 226.00 158,900 0
27-Nov-2025 228.00 230.00 226.00 228.00 90,500 0
26-Nov-2025 232.00 232.00 226.00 228.00 167,000 0
25-Nov-2025 226.00 242.00 224.00 232.00 650,400 0
24-Nov-2025 228.00 230.00 224.00 224.00 259,200 0
21-Nov-2025 236.00 236.00 222.00 226.00 625,800 0
20-Nov-2025 236.00 236.00 234.00 234.00 36,500 0
19-Nov-2025 236.00 236.00 234.00 234.00 158,300 0
18-Nov-2025 234.00 236.00 232.00 236.00 778,900 0
17-Nov-2025 236.00 238.00 230.00 234.00 861,800 0
14-Nov-2025 236.00 236.00 232.00 236.00 302,000 0
13-Nov-2025 232.00 236.00 232.00 236.00 340,500 0
12-Nov-2025 230.00 232.00 228.00 232.00 526,700 0
11-Nov-2025 230.00 230.00 226.00 230.00 157,100 0
10-Nov-2025 230.00 230.00 226.00 226.00 188,400 0
07-Nov-2025 226.00 230.00 224.00 230.00 181,100 0
06-Nov-2025 224.00 228.00 224.00 226.00 112,200 0
05-Nov-2025 228.00 230.00 226.00 226.00 127,600 0
04-Nov-2025 230.00 230.00 226.00 228.00 305,300 0
03-Nov-2025 230.00 230.00 226.00 230.00 157,800 0
31-Oct-2025 228.00 230.00 224.00 230.00 75,200 0
30-Oct-2025 230.00 232.00 226.00 228.00 308,000 0
29-Oct-2025 226.00 230.00 224.00 228.00 308,200 0
28-Oct-2025 222.00 224.00 222.00 224.00 174,600 0
27-Oct-2025 222.00 226.00 220.00 220.00 298,700 0
24-Oct-2025 228.00 228.00 218.00 222.00 781,000 0
23-Oct-2025 228.00 230.00 226.00 228.00 124,700 0
22-Oct-2025 228.00 228.00 222.00 224.00 215,600 0
21-Oct-2025 228.00 230.00 226.00 226.00 231,700 0
20-Oct-2025 230.00 230.00 222.00 226.00 318,900 0
17-Oct-2025 226.00 232.00 224.00 228.00 304,500 0
16-Oct-2025 222.00 234.00 222.00 226.00 525,500 0
15-Oct-2025 224.00 228.00 222.00 222.00 90,600 0
14-Oct-2025 226.00 232.00 224.00 224.00 264,200 0
13-Oct-2025 228.00 230.00 226.00 226.00 223,100 0
10-Oct-2025 232.00 234.00 222.00 228.00 427,700 0
09-Oct-2025 230.00 232.00 224.00 230.00 140,500 0
08-Oct-2025 230.00 234.00 228.00 230.00 109,100 0
07-Oct-2025 232.00 234.00 230.00 232.00 68,000 0