Price History - IFII

Kembali ke Company
Ticker: IFII
Company: PT Indonesia Fibreboard Industry Tbk
Date Open High Low Close Volume Value
22-Nov-2024 200.00 204.00 199.00 202.00 21,400 0
21-Nov-2024 204.00 204.00 196.00 200.00 156,300 0
20-Nov-2024 204.00 212.00 197.00 204.00 101,100 0
19-Nov-2024 195.00 232.00 195.00 204.00 928,800 0
18-Nov-2024 218.00 250.00 195.00 195.00 1,818,300 0
15-Nov-2024 210.00 220.00 206.00 218.00 99,400 0
14-Nov-2024 206.00 210.00 204.00 210.00 65,800 0
13-Nov-2024 208.00 216.00 199.00 204.00 158,400 0
12-Nov-2024 204.00 216.00 202.00 204.00 82,800 0
11-Nov-2024 204.00 218.00 200.00 204.00 142,500 0
08-Nov-2024 204.00 204.00 200.00 200.00 26,100 0
07-Nov-2024 206.00 206.00 200.00 200.00 59,100 0
06-Nov-2024 200.00 238.00 198.00 200.00 1,427,700 0
05-Nov-2024 200.00 204.00 199.00 200.00 32,200 0
04-Nov-2024 206.00 206.00 198.00 200.00 127,000 0
01-Nov-2024 200.00 208.00 192.00 206.00 116,700 0
31-Oct-2024 202.00 206.00 200.00 200.00 144,600 0
30-Oct-2024 206.00 206.00 200.00 202.00 54,900 0
29-Oct-2024 194.00 210.00 194.00 200.00 262,200 0
28-Oct-2024 196.00 196.00 191.00 194.00 70,200 0
25-Oct-2024 195.00 199.00 190.00 197.00 54,000 0
24-Oct-2024 196.00 196.00 190.00 195.00 49,300 0
23-Oct-2024 191.00 197.00 190.00 196.00 23,500 0
22-Oct-2024 193.00 195.00 190.00 194.00 17,100 0
21-Oct-2024 190.00 193.00 190.00 193.00 34,600 0
18-Oct-2024 190.00 196.00 190.00 190.00 15,500 0
17-Oct-2024 191.00 196.00 188.00 191.00 25,500 0
16-Oct-2024 190.00 190.00 188.00 190.00 9,100 0
15-Oct-2024 190.00 193.00 186.00 191.00 46,700 0
14-Oct-2024 190.00 193.00 189.00 193.00 5,300 0
11-Oct-2024 190.00 199.00 186.00 193.00 85,900 0
10-Oct-2024 188.00 190.00 187.00 190.00 59,400 0
09-Oct-2024 188.00 190.00 188.00 190.00 9,200 0
08-Oct-2024 190.00 190.00 189.00 190.00 61,400 0
07-Oct-2024 188.00 190.00 188.00 190.00 17,000 0
04-Oct-2024 188.00 189.00 181.00 189.00 68,600 0
03-Oct-2024 190.00 190.00 184.00 188.00 52,200 0
02-Oct-2024 190.00 190.00 188.00 188.00 6,300 0
01-Oct-2024 190.00 190.00 188.00 188.00 17,900 0
30-Sep-2024 188.00 191.00 187.00 190.00 68,100 0
27-Sep-2024 188.00 190.00 188.00 190.00 37,300 0
26-Sep-2024 190.00 192.00 185.00 191.00 30,400 0
25-Sep-2024 187.00 191.00 187.00 190.00 73,800 0
24-Sep-2024 190.00 190.00 182.00 187.00 317,900 0
23-Sep-2024 199.00 206.00 186.00 190.00 590,700 0
20-Sep-2024 190.00 250.00 189.00 199.00 943,700 0
19-Sep-2024 189.00 190.00 189.00 190.00 15,400 0
18-Sep-2024 188.00 189.00 188.00 189.00 84,300 0
17-Sep-2024 188.00 192.00 188.00 188.00 104,400 0
13-Sep-2024 187.00 190.00 187.00 188.00 83,900 0
12-Sep-2024 192.00 192.00 187.00 187.00 93,300 0
11-Sep-2024 190.00 190.00 189.00 189.00 32,800 0
10-Sep-2024 188.00 190.00 188.00 190.00 55,200 0
09-Sep-2024 190.00 190.00 187.00 188.00 29,400 0
06-Sep-2024 190.00 192.00 187.00 190.00 20,500 0
05-Sep-2024 190.00 193.00 186.00 190.00 14,300 0
04-Sep-2024 190.00 190.00 186.00 190.00 4,300 0
03-Sep-2024 189.00 191.00 187.00 190.00 20,500 0
02-Sep-2024 190.00 190.00 186.00 187.00 31,200 0
30-Aug-2024 190.00 192.00 188.00 188.00 123,600 0
29-Aug-2024 190.00 190.00 189.00 190.00 48,000 0
28-Aug-2024 189.00 195.00 185.00 189.00 51,200 0
27-Aug-2024 192.00 193.00 190.00 191.00 25,500 0
26-Aug-2024 190.00 196.00 188.00 188.00 43,400 0
23-Aug-2024 180.00 197.00 180.00 190.00 174,600 0
22-Aug-2024 200.00 200.00 176.00 185.00 392,900 0
21-Aug-2024 191.00 198.00 190.00 195.00 295,000 0
20-Aug-2024 191.00 199.00 190.00 191.00 171,100 0
19-Aug-2024 193.00 193.00 190.00 190.00 34,500 0
16-Aug-2024 190.00 195.00 190.00 193.00 49,000 0
15-Aug-2024 189.00 194.00 186.00 193.00 13,000 0
14-Aug-2024 193.00 195.00 188.00 193.00 44,100 0
13-Aug-2024 194.00 195.00 178.00 193.00 136,300 0
12-Aug-2024 192.00 194.00 190.00 194.00 42,500 0
09-Aug-2024 191.00 194.00 186.00 192.00 8,600 0
08-Aug-2024 191.00 194.00 190.00 190.00 12,300 0
07-Aug-2024 194.00 195.00 185.00 190.00 287,400 0
06-Aug-2024 185.00 193.00 180.00 190.00 94,900 0
05-Aug-2024 189.00 189.00 180.00 185.00 43,300 0
02-Aug-2024 185.00 185.00 183.00 183.00 13,900 0
01-Aug-2024 185.00 189.00 185.00 187.00 49,000 0
31-Jul-2024 182.00 185.00 182.00 185.00 16,500 0
30-Jul-2024 184.00 184.00 172.00 182.00 88,000 0
29-Jul-2024 178.00 190.00 173.00 180.00 341,200 0
26-Jul-2024 186.00 186.00 176.00 185.00 36,100 0
25-Jul-2024 174.00 189.00 170.00 186.00 253,300 0
24-Jul-2024 180.00 181.00 174.00 177.00 5,200 0
23-Jul-2024 178.00 179.00 175.00 179.00 4,500 0
22-Jul-2024 176.00 179.00 175.00 175.00 13,200 0
19-Jul-2024 179.00 180.00 174.00 174.00 14,300 0
18-Jul-2024 178.00 179.00 175.00 179.00 25,800 0
17-Jul-2024 177.00 178.00 175.00 177.00 1,400 0
16-Jul-2024 181.00 184.00 174.00 174.00 15,200 0
15-Jul-2024 183.00 183.00 177.00 179.00 20,000 0
12-Jul-2024 173.00 189.00 170.00 179.00 32,100 0
11-Jul-2024 174.00 195.00 169.00 175.00 93,500 0
10-Jul-2024 174.00 177.00 172.00 174.00 7,100 0
09-Jul-2024 174.00 174.00 170.00 174.00 10,600 0
08-Jul-2024 169.00 180.00 167.00 171.00 64,800 0
05-Jul-2024 186.00 189.00 160.00 167.00 803,900 0