Price History - IFII

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