Price History - IFII

Kembali ke Company
Ticker: IFII
Company: PT Indonesia Fibreboard Industry Tbk
Date Open High Low Close Volume Value
06-May-2025 288.00 300.00 260.00 266.00 4,126,200 0
05-May-2025 264.00 286.00 264.00 284.00 1,562,800 0
02-May-2025 268.00 270.00 256.00 264.00 577,500 0
30-Apr-2025 248.00 280.00 240.00 262.00 5,681,100 0
29-Apr-2025 246.00 252.00 238.00 246.00 1,698,200 0
28-Apr-2025 234.00 244.00 232.00 244.00 1,217,100 0
25-Apr-2025 226.00 234.00 226.00 234.00 160,800 0
24-Apr-2025 226.00 230.00 222.00 224.00 121,200 0
23-Apr-2025 220.00 242.00 216.00 226.00 953,700 0
22-Apr-2025 220.00 222.00 214.00 222.00 354,900 0
21-Apr-2025 228.00 228.00 216.00 218.00 450,300 0
17-Apr-2025 216.00 228.00 216.00 228.00 221,100 0
16-Apr-2025 226.00 226.00 216.00 216.00 241,000 0
15-Apr-2025 216.00 228.00 214.00 226.00 1,355,800 0
14-Apr-2025 214.00 220.00 214.00 216.00 142,800 0
11-Apr-2025 216.00 216.00 214.00 214.00 72,100 0
10-Apr-2025 212.00 222.00 212.00 214.00 212,700 0
09-Apr-2025 214.00 220.00 208.00 210.00 218,500 0
08-Apr-2025 200.00 222.00 200.00 212.00 497,400 0
27-Mar-2025 222.00 222.00 214.00 220.00 127,800 0
26-Mar-2025 218.00 224.00 214.00 220.00 207,500 0
25-Mar-2025 220.00 220.00 214.00 218.00 359,400 0
24-Mar-2025 216.00 232.00 202.00 218.00 1,514,500 0
21-Mar-2025 240.00 240.00 220.00 222.00 956,800 0
20-Mar-2025 296.00 296.00 224.00 238.00 11,570,400 0
19-Mar-2025 244.00 300.00 240.00 298.00 2,200,500 0
18-Mar-2025 266.00 266.00 232.00 240.00 422,900 0
17-Mar-2025 256.00 272.00 244.00 264.00 311,000 0
14-Mar-2025 260.00 270.00 244.00 256.00 243,400 0
13-Mar-2025 270.00 270.00 244.00 260.00 199,400 0
12-Mar-2025 330.00 330.00 246.00 270.00 1,058,300 0
11-Mar-2025 268.00 320.00 232.00 284.00 4,445,500 0
10-Mar-2025 238.00 296.00 232.00 260.00 2,707,200 0
07-Mar-2025 236.00 248.00 230.00 238.00 274,600 0
06-Mar-2025 216.00 232.00 216.00 232.00 136,200 0
05-Mar-2025 218.00 222.00 216.00 218.00 8,600 0
04-Mar-2025 222.00 222.00 214.00 218.00 7,100 0
03-Mar-2025 224.00 230.00 220.00 222.00 19,700 0
28-Feb-2025 230.00 232.00 218.00 228.00 105,100 0
27-Feb-2025 232.00 240.00 224.00 230.00 226,000 0
26-Feb-2025 220.00 230.00 204.00 220.00 125,400 0
25-Feb-2025 204.00 230.00 204.00 218.00 202,800 0
24-Feb-2025 218.00 218.00 204.00 204.00 81,800 0
21-Feb-2025 226.00 226.00 204.00 220.00 270,400 0
20-Feb-2025 230.00 230.00 224.00 226.00 216,600 0
19-Feb-2025 228.00 228.00 220.00 224.00 97,800 0
18-Feb-2025 220.00 236.00 220.00 230.00 266,300 0
17-Feb-2025 220.00 240.00 214.00 218.00 316,300 0
14-Feb-2025 210.00 222.00 204.00 220.00 348,600 0
13-Feb-2025 210.00 212.00 204.00 210.00 115,300 0
12-Feb-2025 197.00 220.00 194.00 210.00 1,154,400 0
11-Feb-2025 204.00 206.00 195.00 197.00 24,700 0
10-Feb-2025 200.00 206.00 199.00 199.00 14,500 0
07-Feb-2025 204.00 204.00 198.00 200.00 36,900 0
06-Feb-2025 206.00 206.00 199.00 202.00 29,100 0
05-Feb-2025 200.00 206.00 198.00 206.00 72,500 0
04-Feb-2025 204.00 244.00 195.00 206.00 703,500 0
03-Feb-2025 206.00 208.00 195.00 204.00 24,100 0
31-Jan-2025 210.00 210.00 197.00 206.00 7,300 0
30-Jan-2025 200.00 210.00 200.00 202.00 145,400 0
24-Jan-2025 204.00 204.00 202.00 204.00 5,100 0
23-Jan-2025 200.00 204.00 200.00 204.00 11,100 0
22-Jan-2025 202.00 208.00 200.00 204.00 27,800 0
21-Jan-2025 206.00 206.00 199.00 204.00 80,300 0
20-Jan-2025 204.00 206.00 200.00 204.00 42,500 0
17-Jan-2025 202.00 204.00 202.00 204.00 10,700 0
16-Jan-2025 212.00 212.00 204.00 204.00 17,100 0
15-Jan-2025 208.00 208.00 204.00 208.00 28,100 0
14-Jan-2025 198.00 210.00 196.00 208.00 96,800 0
13-Jan-2025 199.00 200.00 195.00 198.00 117,000 0
10-Jan-2025 199.00 200.00 197.00 200.00 27,700 0
09-Jan-2025 196.00 212.00 196.00 199.00 79,000 0
08-Jan-2025 198.00 202.00 198.00 200.00 4,600 0
07-Jan-2025 200.00 202.00 198.00 202.00 72,700 0
06-Jan-2025 200.00 202.00 200.00 202.00 6,000 0
03-Jan-2025 202.00 204.00 198.00 200.00 9,000 0
02-Jan-2025 202.00 204.00 202.00 202.00 119,600 0
30-Dec-2024 199.00 212.00 190.00 204.00 125,300 0
27-Dec-2024 200.00 202.00 197.00 199.00 43,500 0
24-Dec-2024 199.00 202.00 196.00 202.00 16,100 0
23-Dec-2024 198.00 200.00 196.00 200.00 23,200 0
20-Dec-2024 200.00 202.00 198.00 200.00 17,900 0
19-Dec-2024 193.00 220.00 182.00 200.00 2,235,800 0
18-Dec-2024 198.00 206.00 181.00 193.00 1,116,700 0
17-Dec-2024 220.00 224.00 198.00 199.00 1,102,000 0
16-Dec-2024 220.00 220.00 212.00 220.00 66,000 0
13-Dec-2024 212.00 224.00 208.00 214.00 87,900 0
12-Dec-2024 212.00 218.00 212.00 212.00 75,600 0
11-Dec-2024 210.00 216.00 206.00 212.00 55,000 0
10-Dec-2024 208.00 212.00 200.00 210.00 173,000 0
09-Dec-2024 212.00 212.00 204.00 206.00 15,600 0
06-Dec-2024 200.00 212.00 200.00 206.00 97,600 0
05-Dec-2024 200.00 200.00 199.00 200.00 8,100 0
04-Dec-2024 200.00 200.00 198.00 198.00 26,200 0
03-Dec-2024 196.00 200.00 196.00 200.00 11,900 0
02-Dec-2024 195.00 202.00 194.00 196.00 84,300 0
29-Nov-2024 202.00 202.00 195.00 195.00 101,200 0
28-Nov-2024 199.00 202.00 197.00 202.00 41,500 0
26-Nov-2024 202.00 202.00 199.00 200.00 54,300 0
25-Nov-2024 199.00 202.00 197.00 202.00 85,300 0