Price History - IFII

Kembali ke Company
Ticker: IFII
Company: PT Indonesia Fibreboard Industry Tbk
Date Open High Low Close Volume Value
18-May-2026 222.00 222.00 216.00 220.00 109,500 0
15-May-2026 222.00 222.00 222.00 222.00 0 0
14-May-2026 222.00 222.00 222.00 222.00 0 0
13-May-2026 222.00 226.00 220.00 222.00 198,100 0
12-May-2026 222.00 250.00 220.00 222.00 431,900 0
11-May-2026 224.00 246.00 218.00 222.00 322,300 0
08-May-2026 218.00 232.00 218.00 226.00 333,800 0
07-May-2026 222.00 234.00 210.00 218.00 329,700 0
06-May-2026 222.00 224.00 220.00 222.00 25,100 0
05-May-2026 220.00 222.00 220.00 222.00 9,500 0
04-May-2026 216.00 222.00 210.00 220.00 198,000 0
30-Apr-2026 224.00 224.00 214.00 220.00 260,800 0
29-Apr-2026 228.00 228.00 222.00 224.00 27,500 0
28-Apr-2026 228.00 230.00 222.00 226.00 40,200 0
27-Apr-2026 222.00 228.00 220.00 224.00 118,700 0
24-Apr-2026 228.00 228.00 220.00 222.00 107,900 0
23-Apr-2026 224.00 230.00 222.00 228.00 48,400 0
22-Apr-2026 228.00 228.00 222.00 226.00 128,700 0
21-Apr-2026 228.00 228.00 220.00 226.00 115,900 0
20-Apr-2026 226.00 228.00 218.00 226.00 175,500 0
17-Apr-2026 226.00 228.00 222.00 226.00 37,700 0
16-Apr-2026 228.00 228.00 222.00 226.00 60,200 0
15-Apr-2026 226.00 228.00 220.00 228.00 180,100 0
14-Apr-2026 222.00 226.00 220.00 224.00 63,900 0
13-Apr-2026 226.00 226.00 220.00 220.00 53,700 0
10-Apr-2026 224.00 230.00 224.00 226.00 38,600 0
09-Apr-2026 228.00 234.00 220.00 224.00 50,900 0
08-Apr-2026 224.00 226.00 220.00 226.00 100,100 0
07-Apr-2026 222.00 222.00 220.00 220.00 186,300 0
06-Apr-2026 226.00 260.00 199.00 218.00 2,218,500 0
02-Apr-2026 228.00 228.00 220.00 226.00 77,000 0
01-Apr-2026 224.00 230.00 222.00 226.00 58,600 0
31-Mar-2026 224.00 230.00 222.00 222.00 41,800 0
30-Mar-2026 224.00 230.00 222.00 222.00 122,700 0
27-Mar-2026 228.00 230.00 222.00 224.00 262,200 0
26-Mar-2026 228.00 232.00 224.00 228.00 40,600 0
25-Mar-2026 224.00 228.00 222.00 224.00 123,900 0
17-Mar-2026 228.00 228.00 220.00 224.00 73,700 0
16-Mar-2026 224.00 224.00 218.00 220.00 271,300 0
13-Mar-2026 230.00 230.00 224.00 226.00 84,700 0
12-Mar-2026 240.00 240.00 220.00 234.00 390,000 0
11-Mar-2026 234.00 246.00 226.00 240.00 173,500 0
10-Mar-2026 224.00 242.00 222.00 240.00 379,000 0
09-Mar-2026 228.00 228.00 220.00 222.00 574,300 0
06-Mar-2026 228.00 234.00 228.00 228.00 76,600 0
05-Mar-2026 228.00 238.00 226.00 228.00 463,600 0
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