Price History - IFII

Kembali ke Company
Ticker: IFII
Company: PT Indonesia Fibreboard Industry Tbk
Date Open High Low Close Volume Value
06-Oct-2025 230.00 238.00 226.00 230.00 216,400 0
03-Oct-2025 230.00 236.00 220.00 232.00 880,100 0
02-Oct-2025 236.00 236.00 230.00 230.00 42,500 0
01-Oct-2025 232.00 236.00 228.00 232.00 97,600 0
30-Sep-2025 230.00 234.00 228.00 230.00 325,300 0
29-Sep-2025 228.00 236.00 222.00 232.00 500,700 0
26-Sep-2025 236.00 236.00 232.00 234.00 80,800 0
25-Sep-2025 240.00 242.00 234.00 236.00 142,200 0
24-Sep-2025 236.00 240.00 232.00 240.00 189,200 0
23-Sep-2025 238.00 240.00 232.00 236.00 378,000 0
22-Sep-2025 230.00 242.00 224.00 238.00 325,600 0
19-Sep-2025 230.00 236.00 226.00 230.00 352,800 0
18-Sep-2025 232.00 234.00 230.00 232.00 173,400 0
17-Sep-2025 232.00 238.00 230.00 238.00 581,700 0
16-Sep-2025 238.00 238.00 234.00 234.00 226,500 0
15-Sep-2025 234.00 238.00 234.00 238.00 217,200 0
12-Sep-2025 240.00 240.00 230.00 234.00 530,400 0
11-Sep-2025 236.00 242.00 236.00 240.00 64,800 0
10-Sep-2025 238.00 240.00 236.00 236.00 222,700 0
09-Sep-2025 244.00 244.00 236.00 238.00 404,100 0
08-Sep-2025 252.00 254.00 238.00 248.00 1,249,000 0
04-Sep-2025 246.00 254.00 246.00 252.00 2,297,300 0
03-Sep-2025 242.00 246.00 242.00 244.00 760,600 0
02-Sep-2025 236.00 242.00 234.00 242.00 741,600 0
01-Sep-2025 238.00 242.00 222.00 238.00 1,219,100 0
29-Aug-2025 248.00 252.00 232.00 242.00 3,577,900 0
28-Aug-2025 238.00 248.00 238.00 246.00 4,515,100 0
27-Aug-2025 232.00 240.00 230.00 236.00 1,472,900 0
26-Aug-2025 226.00 242.00 226.00 230.00 1,223,800 0
25-Aug-2025 224.00 230.00 224.00 226.00 357,700 0
22-Aug-2025 224.00 226.00 222.00 224.00 227,900 0
21-Aug-2025 226.00 228.00 222.00 224.00 817,600 0
20-Aug-2025 222.00 226.00 220.00 226.00 151,200 0
19-Aug-2025 224.00 224.00 222.00 222.00 42,900 0
15-Aug-2025 224.00 226.00 222.00 222.00 78,900 0
14-Aug-2025 224.00 226.00 222.00 224.00 95,500 0
13-Aug-2025 222.00 226.00 220.00 222.00 136,200 0
12-Aug-2025 220.00 226.00 220.00 220.00 322,900 0
11-Aug-2025 220.00 222.00 216.00 220.00 272,200 0
08-Aug-2025 222.00 222.00 216.00 220.00 628,700 0
07-Aug-2025 228.00 230.00 218.00 222.00 905,500 0
06-Aug-2025 228.00 230.00 224.00 226.00 102,700 0
05-Aug-2025 230.00 230.00 226.00 228.00 306,100 0
04-Aug-2025 234.00 234.00 226.00 230.00 455,300 0
01-Aug-2025 226.00 234.00 226.00 234.00 533,700 0
31-Jul-2025 230.00 234.00 224.00 226.00 607,600 0
30-Jul-2025 234.00 240.00 222.00 230.00 1,894,600 0
29-Jul-2025 258.00 260.00 228.00 232.00 4,508,800 0
28-Jul-2025 248.00 258.00 246.00 256.00 278,500 0
25-Jul-2025 250.00 250.00 246.00 248.00 70,700 0
24-Jul-2025 248.00 252.00 248.00 250.00 119,500 0
23-Jul-2025 244.00 254.00 244.00 246.00 43,900 0
22-Jul-2025 246.00 246.00 242.00 242.00 250,000 0
21-Jul-2025 248.00 250.00 244.00 246.00 121,700 0
18-Jul-2025 254.00 254.00 246.00 248.00 460,700 0
17-Jul-2025 258.00 258.00 250.00 250.00 359,700 0
16-Jul-2025 258.00 258.00 252.00 256.00 76,500 0
15-Jul-2025 258.00 258.00 252.00 258.00 40,500 0
14-Jul-2025 260.00 262.00 252.00 258.00 281,200 0
11-Jul-2025 252.00 262.00 250.00 258.00 361,700 0
10-Jul-2025 250.00 250.00 246.00 250.00 348,400 0
09-Jul-2025 244.00 250.00 244.00 248.00 231,800 0
08-Jul-2025 244.00 248.00 242.00 244.00 98,400 0
07-Jul-2025 248.00 248.00 244.00 244.00 9,300 0
04-Jul-2025 242.00 248.00 242.00 248.00 48,700 0
03-Jul-2025 244.00 246.00 242.00 242.00 51,400 0
02-Jul-2025 244.00 248.00 242.00 244.00 59,200 0
01-Jul-2025 252.00 252.00 242.00 242.00 534,000 0
30-Jun-2025 240.00 248.00 240.00 244.00 75,900 0
26-Jun-2025 242.00 242.00 238.00 240.00 173,400 0
25-Jun-2025 252.00 252.00 230.00 240.00 186,200 0
24-Jun-2025 238.00 252.00 238.00 246.00 76,000 0
23-Jun-2025 236.00 240.00 234.00 238.00 190,700 0
20-Jun-2025 246.00 248.00 236.00 238.00 754,100 0
19-Jun-2025 250.00 260.00 242.00 244.00 393,800 0
18-Jun-2025 260.00 262.00 250.00 250.00 508,700 0
17-Jun-2025 250.00 258.00 250.00 258.00 105,300 0
16-Jun-2025 258.00 258.00 252.00 254.00 520,900 0
13-Jun-2025 264.00 272.00 260.00 260.00 199,400 0
12-Jun-2025 266.00 270.00 260.00 264.00 81,200 0
11-Jun-2025 268.00 270.00 258.00 264.00 198,600 0
10-Jun-2025 274.00 276.00 266.00 268.00 395,200 0
05-Jun-2025 274.00 284.00 274.00 274.00 294,900 0
04-Jun-2025 272.00 284.00 260.00 274.00 1,285,400 0
03-Jun-2025 264.00 280.00 258.00 272.00 1,675,900 0
02-Jun-2025 244.00 268.00 242.00 260.00 2,376,200 0
28-May-2025 246.00 248.00 242.00 242.00 305,000 0
27-May-2025 246.00 250.00 242.00 246.00 360,200 0
26-May-2025 248.00 250.00 244.00 246.00 939,500 0
23-May-2025 248.00 248.00 244.00 246.00 189,200 0
22-May-2025 246.00 250.00 240.00 246.00 629,500 0
21-May-2025 244.00 244.00 234.00 242.00 631,100 0
20-May-2025 242.00 248.00 242.00 244.00 274,900 0
19-May-2025 236.00 240.00 232.00 240.00 765,000 0
16-May-2025 234.00 248.00 226.00 234.00 678,400 0
15-May-2025 232.00 234.00 218.00 232.00 2,596,200 0
14-May-2025 244.00 244.00 228.00 230.00 3,341,000 0
09-May-2025 244.00 246.00 238.00 244.00 376,100 0
08-May-2025 246.00 250.00 240.00 244.00 658,100 0
07-May-2025 268.00 280.00 238.00 240.00 6,169,100 0