Price History - IFII

Kembali ke Company
Ticker: IFII
Company: PT Indonesia Fibreboard Industry Tbk
Date Open High Low Close Volume Value
19-Jan-2024 170.00 172.00 162.00 172.00 196,800 0
18-Jan-2024 164.00 172.00 159.00 167.00 191,300 0
17-Jan-2024 163.00 170.00 153.00 165.00 171,900 0
16-Jan-2024 165.00 170.00 164.00 164.00 36,400 0
15-Jan-2024 161.00 170.00 161.00 165.00 65,500 0
12-Jan-2024 170.00 175.00 160.00 160.00 130,400 0
11-Jan-2024 179.00 179.00 165.00 169.00 160,900 0
10-Jan-2024 179.00 180.00 163.00 177.00 687,200 0
09-Jan-2024 153.00 199.00 153.00 179.00 6,757,600 0
08-Jan-2024 157.00 157.00 150.00 152.00 13,000 0
05-Jan-2024 148.00 160.00 148.00 155.00 30,600 0
04-Jan-2024 147.00 148.00 142.00 148.00 20,800 0
03-Jan-2024 152.00 153.00 150.00 150.00 59,100 0
02-Jan-2024 153.00 153.00 151.00 152.00 7,600 0
29-Dec-2023 149.00 156.00 149.00 153.00 44,400 0
28-Dec-2023 149.00 149.00 149.00 149.00 2,800 0
27-Dec-2023 148.00 149.00 147.00 149.00 30,200 0
22-Dec-2023 146.00 160.00 146.00 149.00 85,900 0
21-Dec-2023 145.00 146.00 144.00 146.00 3,900 0
20-Dec-2023 145.00 148.00 140.00 144.00 70,300 0
19-Dec-2023 146.00 146.00 143.00 145.00 3,900 0
18-Dec-2023 146.00 147.00 143.00 147.00 1,500 0
15-Dec-2023 147.00 147.00 147.00 147.00 2,900 0
14-Dec-2023 145.00 146.00 142.00 146.00 6,600 0
13-Dec-2023 142.00 147.00 142.00 147.00 27,100 0
12-Dec-2023 146.00 146.00 143.00 145.00 43,700 0
11-Dec-2023 142.00 147.00 140.00 146.00 211,300 0
08-Dec-2023 149.00 149.00 140.00 146.00 324,400 0
07-Dec-2023 152.00 152.00 144.00 149.00 427,000 0
06-Dec-2023 153.00 153.00 151.00 151.00 7,700 0
05-Dec-2023 151.00 153.00 148.00 151.00 36,600 0
04-Dec-2023 151.00 155.00 150.00 151.00 88,800 0
01-Dec-2023 151.00 154.00 150.00 151.00 20,400 0
30-Nov-2023 150.00 157.00 149.00 152.00 38,700 0
29-Nov-2023 149.00 150.00 147.00 149.00 9,900 0
28-Nov-2023 147.00 149.00 147.00 149.00 35,900 0
27-Nov-2023 145.00 157.00 143.00 147.00 181,400 0
24-Nov-2023 150.00 152.00 144.00 145.00 184,600 0
23-Nov-2023 150.00 151.00 147.00 151.00 2,900 0
22-Nov-2023 149.00 151.00 147.00 148.00 31,100 0
21-Nov-2023 147.00 155.00 147.00 150.00 58,900 0
20-Nov-2023 148.00 148.00 146.00 148.00 47,800 0
17-Nov-2023 155.00 155.00 144.00 148.00 435,600 0
16-Nov-2023 153.00 157.00 145.00 155.00 150,100 0
15-Nov-2023 159.00 159.00 159.00 159.00 0 0
14-Nov-2023 159.00 159.00 159.00 159.00 200 0
13-Nov-2023 158.00 159.00 145.00 158.00 161,600 0
10-Nov-2023 158.00 158.00 157.00 157.00 11,900 0
09-Nov-2023 158.00 158.00 158.00 158.00 36,100 0
08-Nov-2023 157.00 158.00 157.00 158.00 12,800 0
07-Nov-2023 155.00 158.00 155.00 157.00 25,400 0
06-Nov-2023 155.00 158.00 155.00 156.00 28,000 0
03-Nov-2023 151.00 156.00 151.00 154.00 3,300 0
02-Nov-2023 152.00 152.00 149.00 150.00 1,300 0
01-Nov-2023 155.00 156.00 155.00 156.00 91,300 0
31-Oct-2023 154.00 154.00 152.00 154.00 3,300 0
30-Oct-2023 152.00 155.00 150.00 155.00 185,400 0
27-Oct-2023 150.00 150.00 148.00 149.00 3,200 0
26-Oct-2023 153.00 156.00 148.00 152.00 209,200 0
25-Oct-2023 152.00 157.00 152.00 156.00 36,800 0
24-Oct-2023 153.00 159.00 148.00 156.00 186,200 0
23-Oct-2023 153.00 154.00 150.00 150.00 1,200 0
20-Oct-2023 154.00 154.00 150.00 153.00 6,400 0
19-Oct-2023 155.00 156.00 153.00 153.00 900 0
18-Oct-2023 155.00 162.00 153.00 156.00 42,200 0
17-Oct-2023 155.00 158.00 153.00 155.00 5,800 0
16-Oct-2023 157.00 157.00 151.00 151.00 146,100 0
13-Oct-2023 157.00 157.00 156.00 157.00 5,100 0
12-Oct-2023 158.00 159.00 156.00 159.00 77,800 0
11-Oct-2023 158.00 159.00 155.00 159.00 14,600 0
10-Oct-2023 155.00 160.00 155.00 158.00 57,600 0
09-Oct-2023 160.00 160.00 149.00 157.00 544,100 0
06-Oct-2023 160.00 160.00 158.00 160.00 8,700 0
05-Oct-2023 160.00 161.00 160.00 160.00 1,600 0
04-Oct-2023 159.00 161.00 158.00 161.00 40,900 0
03-Oct-2023 157.00 161.00 157.00 161.00 18,100 0
02-Oct-2023 161.00 162.00 156.00 161.00 54,800 0
29-Sep-2023 160.00 164.00 160.00 161.00 11,500 0
27-Sep-2023 163.00 164.00 160.00 161.00 11,300 0
26-Sep-2023 161.00 163.00 158.00 160.00 16,100 0
25-Sep-2023 155.00 164.00 155.00 161.00 57,500 0
22-Sep-2023 161.00 162.00 155.00 155.00 109,600 0
21-Sep-2023 160.00 161.00 158.00 160.00 20,200 0
20-Sep-2023 158.00 159.00 156.00 158.00 14,300 0
19-Sep-2023 157.00 160.00 157.00 158.00 21,600 0
18-Sep-2023 158.00 162.00 157.00 158.00 31,400 0
15-Sep-2023 161.00 161.00 156.00 158.00 67,500 0
14-Sep-2023 161.00 164.00 156.00 159.00 337,100 0
13-Sep-2023 155.00 178.00 152.00 160.00 3,346,600 0
12-Sep-2023 155.00 168.00 152.00 152.00 1,115,200 0
11-Sep-2023 178.00 178.00 155.00 155.00 682,400 0
08-Sep-2023 177.00 177.00 176.00 176.00 700 0
07-Sep-2023 172.00 177.00 172.00 174.00 9,700 0
06-Sep-2023 174.00 176.00 171.00 173.00 15,900 0
05-Sep-2023 176.00 177.00 175.00 175.00 40,200 0
04-Sep-2023 175.00 175.00 173.00 173.00 7,700 0
01-Sep-2023 172.00 173.00 172.00 173.00 155,400 0
31-Aug-2023 172.00 174.00 169.00 172.00 3,600 0
30-Aug-2023 174.00 174.00 172.00 174.00 41,700 0
29-Aug-2023 171.00 174.00 171.00 174.00 800 0