Price History - IFII

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