Price History - IFII

Kembali ke Company
Ticker: IFII
Company: PT Indonesia Fibreboard Industry Tbk
Date Open High Low Close Volume Value
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
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