Price History - IFII

Kembali ke Company
Ticker: IFII
Company: PT Indonesia Fibreboard Industry Tbk
Date Open High Low Close Volume Value
28-Aug-2023 170.00 173.00 170.00 173.00 3,500 0
25-Aug-2023 171.00 174.00 170.00 173.00 2,900 0
24-Aug-2023 171.00 174.00 170.00 174.00 10,900 0
23-Aug-2023 175.00 175.00 170.00 174.00 8,100 0
22-Aug-2023 172.00 184.00 169.00 175.00 65,100 0
21-Aug-2023 173.00 177.00 164.00 177.00 16,900 0
18-Aug-2023 168.00 190.00 168.00 171.00 5,900 0
16-Aug-2023 169.00 172.00 167.00 168.00 17,200 0
15-Aug-2023 172.00 172.00 169.00 169.00 24,800 0
14-Aug-2023 174.00 177.00 172.00 172.00 1,600 0
11-Aug-2023 172.00 172.00 165.00 171.00 74,000 0
10-Aug-2023 172.00 174.00 171.00 172.00 85,600 0
09-Aug-2023 178.00 178.00 173.00 174.00 3,700 0
08-Aug-2023 175.00 184.00 175.00 178.00 82,000 0
07-Aug-2023 176.00 184.00 169.00 169.00 97,200 0
04-Aug-2023 164.00 174.00 162.00 171.00 107,900 0
03-Aug-2023 167.00 192.00 160.00 165.00 1,223,900 0
02-Aug-2023 175.00 175.00 155.00 167.00 1,154,800 0
01-Aug-2023 178.00 179.00 172.00 177.00 149,700 0
31-Jul-2023 181.00 181.00 178.00 180.00 103,500 0
28-Jul-2023 182.00 186.00 181.00 182.00 38,500 0
27-Jul-2023 184.00 185.00 181.00 181.00 12,400 0
26-Jul-2023 184.00 187.00 181.00 182.00 131,800 0
25-Jul-2023 180.00 186.00 180.00 184.00 29,400 0
24-Jul-2023 180.00 182.00 179.00 181.00 51,600 0
21-Jul-2023 181.00 183.00 180.00 181.00 83,600 0
20-Jul-2023 181.00 183.00 181.00 181.00 46,200 0
18-Jul-2023 184.00 184.00 182.00 182.00 1,300 0
17-Jul-2023 183.00 185.00 182.00 184.00 15,300 0
14-Jul-2023 182.00 185.00 182.00 183.00 5,600 0
13-Jul-2023 186.00 187.00 181.00 185.00 513,100 0
12-Jul-2023 184.00 190.00 180.00 188.00 1,056,500 0
11-Jul-2023 184.00 185.00 183.00 183.00 167,600 0
10-Jul-2023 187.00 187.00 184.00 184.00 116,700 0
07-Jul-2023 184.00 191.00 182.00 185.00 78,700 0
06-Jul-2023 184.00 185.00 181.00 184.00 51,200 0
05-Jul-2023 184.00 184.00 181.00 184.00 35,300 0
04-Jul-2023 184.00 187.00 177.00 182.00 97,200 0
03-Jul-2023 185.00 187.00 182.00 187.00 70,600 0
27-Jun-2023 185.00 185.00 184.00 185.00 42,700 0
26-Jun-2023 182.00 185.00 182.00 184.00 38,200 0
23-Jun-2023 189.00 189.00 186.00 186.00 26,000 0
22-Jun-2023 185.00 189.00 185.00 186.00 30,500 0
21-Jun-2023 185.00 189.00 182.00 189.00 108,800 0
20-Jun-2023 189.00 189.00 184.00 185.00 189,100 0
19-Jun-2023 185.00 191.00 185.00 189.00 4,500 0
16-Jun-2023 188.00 190.00 185.00 185.00 14,000 0
15-Jun-2023 182.00 188.00 181.00 187.00 152,200 0
14-Jun-2023 185.00 189.00 180.00 185.00 159,000 0
13-Jun-2023 185.00 188.00 185.00 185.00 44,000 0
12-Jun-2023 184.00 189.00 184.00 188.00 13,100 0
09-Jun-2023 187.00 187.00 184.00 184.00 4,200 0
08-Jun-2023 183.00 189.00 181.00 189.00 18,000 0
07-Jun-2023 189.00 190.00 180.00 184.00 59,100 0
06-Jun-2023 187.00 195.00 180.00 187.00 166,700 0
05-Jun-2023 185.00 188.00 184.00 184.00 37,800 0
31-May-2023 187.00 187.00 186.00 187.00 17,100 0
30-May-2023 187.00 187.00 187.00 187.00 11,600 0
29-May-2023 188.00 188.00 183.00 184.00 9,100 0
26-May-2023 182.00 184.00 182.00 184.00 10,000 0
25-May-2023 189.00 189.00 184.00 184.00 5,600 0
24-May-2023 184.00 189.00 184.00 184.00 30,000 0
23-May-2023 181.00 184.00 180.00 184.00 17,100 0
22-May-2023 188.00 193.00 176.00 181.00 295,300 0
19-May-2023 187.00 187.00 186.00 187.00 7,600 0
17-May-2023 185.00 192.00 185.00 187.00 38,500 0
16-May-2023 180.00 195.00 179.00 187.00 79,800 0
15-May-2023 181.00 198.00 180.00 182.00 671,200 0
12-May-2023 175.00 183.00 172.00 181.00 126,000 0
11-May-2023 177.00 177.00 175.00 175.00 28,200 0
10-May-2023 181.00 182.00 173.00 173.00 285,900 0
09-May-2023 176.00 183.00 176.00 181.00 45,800 0
08-May-2023 178.00 184.00 174.00 182.00 11,000 0
05-May-2023 183.00 185.00 172.00 178.00 80,700 0
04-May-2023 174.00 180.00 171.00 180.00 157,100 0
03-May-2023 180.00 186.00 171.00 181.00 33,700 0
02-May-2023 177.00 180.00 171.00 175.00 380,600 0
28-Apr-2023 188.00 190.00 178.00 183.00 172,900 0
27-Apr-2023 188.00 192.00 173.00 188.00 164,600 0
26-Apr-2023 190.00 190.00 171.00 185.00 93,700 0
18-Apr-2023 183.00 190.00 180.00 183.00 114,500 0
17-Apr-2023 188.00 188.00 181.00 183.00 59,800 0
14-Apr-2023 190.00 195.00 183.00 188.00 46,600 0
13-Apr-2023 189.00 195.00 182.00 183.00 75,500 0
12-Apr-2023 185.00 192.00 180.00 186.00 59,600 0
11-Apr-2023 197.00 197.00 180.00 185.00 125,300 0
10-Apr-2023 187.00 196.00 187.00 187.00 25,200 0
06-Apr-2023 183.00 190.00 173.00 188.00 70,600 0
05-Apr-2023 185.00 192.00 184.00 185.00 37,700 0
04-Apr-2023 187.00 193.00 185.00 186.00 65,300 0
03-Apr-2023 193.00 196.00 186.00 187.00 86,100 0
31-Mar-2023 188.00 196.00 188.00 191.00 29,200 0
30-Mar-2023 193.00 196.00 191.00 192.00 17,400 0
29-Mar-2023 193.00 196.00 191.00 193.00 327,700 0
28-Mar-2023 194.00 198.00 190.00 191.00 184,500 0
27-Mar-2023 191.00 198.00 188.00 195.00 11,900 0
24-Mar-2023 185.00 198.00 185.00 190.00 332,300 0
21-Mar-2023 188.00 200.00 182.00 191.00 74,900 0
20-Mar-2023 179.00 200.00 169.00 189.00 1,634,800 0
17-Mar-2023 190.00 191.00 179.00 179.00 843,800 0