Price History - IFII

Kembali ke Company
Ticker: IFII
Company: PT Indonesia Fibreboard Industry Tbk
Date Open High Low Close Volume Value
16-Mar-2023 206.00 214.00 192.00 192.00 1,585,900 0
15-Mar-2023 202.00 216.00 200.00 206.00 609,400 0
14-Mar-2023 198.00 206.00 196.00 200.00 579,400 0
13-Mar-2023 189.00 202.00 189.00 198.00 545,100 0
10-Mar-2023 190.00 200.00 184.00 189.00 119,800 0
09-Mar-2023 184.00 200.00 180.00 190.00 341,600 0
08-Mar-2023 185.00 190.00 176.00 184.00 277,200 0
07-Mar-2023 173.00 208.00 171.00 185.00 1,452,200 0
06-Mar-2023 172.00 176.00 171.00 174.00 19,600 0
03-Mar-2023 172.00 176.00 167.00 173.00 27,200 0
02-Mar-2023 171.00 175.00 170.00 174.00 21,100 0
01-Mar-2023 170.00 178.00 170.00 171.00 114,400 0
28-Feb-2023 170.00 177.00 169.00 170.00 57,400 0
27-Feb-2023 169.00 180.00 169.00 169.00 33,200 0
24-Feb-2023 168.00 170.00 168.00 169.00 48,600 0
23-Feb-2023 168.00 169.00 168.00 169.00 4,400 0
22-Feb-2023 170.00 173.00 168.00 169.00 139,700 0
21-Feb-2023 170.00 173.00 168.00 170.00 46,700 0
20-Feb-2023 168.00 171.00 165.00 170.00 126,500 0
17-Feb-2023 169.00 170.00 167.00 168.00 69,600 0
16-Feb-2023 167.00 170.00 166.00 169.00 77,200 0
15-Feb-2023 167.00 169.00 167.00 167.00 14,000 0
14-Feb-2023 168.00 169.00 167.00 167.00 31,700 0
13-Feb-2023 165.00 172.00 165.00 169.00 255,300 0
10-Feb-2023 163.00 166.00 163.00 165.00 10,900 0
09-Feb-2023 162.00 165.00 161.00 163.00 42,800 0
08-Feb-2023 164.00 165.00 162.00 162.00 16,200 0
07-Feb-2023 164.00 166.00 162.00 164.00 54,700 0
06-Feb-2023 163.00 164.00 162.00 162.00 27,200 0
03-Feb-2023 162.00 164.00 161.00 163.00 46,700 0
02-Feb-2023 163.00 163.00 161.00 163.00 82,700 0
01-Feb-2023 164.00 164.00 161.00 161.00 28,200 0
31-Jan-2023 162.00 164.00 160.00 163.00 257,900 0
30-Jan-2023 163.00 169.00 160.00 160.00 345,100 0
27-Jan-2023 160.00 170.00 160.00 163.00 495,800 0
26-Jan-2023 172.00 180.00 160.00 160.00 481,500 0
25-Jan-2023 161.00 180.00 160.00 172.00 932,200 0
24-Jan-2023 161.00 166.00 158.00 165.00 228,400 0
20-Jan-2023 157.00 160.00 157.00 160.00 20,900 0
19-Jan-2023 160.00 160.00 157.00 160.00 11,700 0
18-Jan-2023 159.00 165.00 159.00 160.00 44,400 0
17-Jan-2023 157.00 160.00 156.00 160.00 12,900 0
16-Jan-2023 159.00 159.00 156.00 159.00 50,000 0
13-Jan-2023 159.00 159.00 157.00 157.00 6,600 0
12-Jan-2023 157.00 158.00 156.00 158.00 30,300 0
11-Jan-2023 159.00 159.00 157.00 157.00 21,200 0
10-Jan-2023 156.00 160.00 156.00 159.00 77,500 0
09-Jan-2023 159.00 159.00 156.00 158.00 39,900 0
06-Jan-2023 159.00 161.00 158.00 158.00 32,500 0
05-Jan-2023 156.00 158.00 155.00 158.00 102,200 0
04-Jan-2023 158.00 158.00 156.00 158.00 25,200 0
03-Jan-2023 158.00 159.00 156.00 158.00 28,300 0
02-Jan-2023 160.00 160.00 153.00 157.00 485,800 0
30-Dec-2022 161.00 161.00 158.00 158.00 31,300 0
29-Dec-2022 161.00 168.00 159.00 161.00 84,700 0
28-Dec-2022 160.00 160.00 159.00 160.00 6,200 0
27-Dec-2022 163.00 164.00 160.00 160.00 21,600 0
26-Dec-2022 158.00 163.00 158.00 163.00 11,200 0
23-Dec-2022 160.00 160.00 160.00 160.00 2,800 0
22-Dec-2022 158.00 160.00 157.00 160.00 36,300 0
21-Dec-2022 159.00 160.00 159.00 159.00 2,600 0
20-Dec-2022 160.00 160.00 157.00 159.00 14,900 0
19-Dec-2022 158.00 160.00 158.00 158.00 11,600 0
16-Dec-2022 159.00 160.00 157.00 158.00 6,400 0
15-Dec-2022 158.00 160.00 157.00 157.00 16,900 0
14-Dec-2022 156.00 160.00 155.00 159.00 10,900 0
13-Dec-2022 160.00 160.00 160.00 160.00 5,700 0
12-Dec-2022 158.00 160.00 155.00 159.00 47,000 0
09-Dec-2022 156.00 160.00 156.00 158.00 35,100 0
08-Dec-2022 160.00 160.00 155.00 156.00 46,800 0
07-Dec-2022 162.00 162.00 157.00 160.00 38,500 0
06-Dec-2022 161.00 163.00 161.00 162.00 53,400 0
05-Dec-2022 161.00 164.00 157.00 160.00 6,700 0
02-Dec-2022 163.00 163.00 156.00 161.00 4,400 0
01-Dec-2022 161.00 163.00 161.00 163.00 1,300 0
30-Nov-2022 160.00 164.00 157.00 163.00 52,600 0
29-Nov-2022 158.00 159.00 158.00 159.00 6,300 0
28-Nov-2022 158.00 161.00 156.00 159.00 18,300 0
25-Nov-2022 163.00 164.00 158.00 161.00 16,300 0
24-Nov-2022 163.00 164.00 155.00 163.00 34,100 0
23-Nov-2022 162.00 163.00 161.00 163.00 17,500 0
22-Nov-2022 163.00 163.00 161.00 161.00 12,200 0
21-Nov-2022 165.00 165.00 160.00 161.00 98,800 0
18-Nov-2022 168.00 168.00 158.00 165.00 76,700 0
17-Nov-2022 157.00 169.00 157.00 169.00 405,800 0
16-Nov-2022 160.00 160.00 156.00 156.00 63,200 0
15-Nov-2022 160.00 160.00 160.00 160.00 20,900 0
14-Nov-2022 162.00 168.00 158.00 160.00 431,800 0
11-Nov-2022 158.00 164.00 157.00 161.00 99,300 0
10-Nov-2022 157.00 161.00 157.00 157.00 30,900 0
09-Nov-2022 161.00 163.00 157.00 157.00 127,100 0
08-Nov-2022 164.00 165.00 161.00 161.00 108,200 0
07-Nov-2022 158.00 168.00 158.00 164.00 66,000 0
04-Nov-2022 159.00 165.00 159.00 160.00 89,100 0
03-Nov-2022 159.00 162.00 159.00 159.00 49,700 0
02-Nov-2022 159.00 163.00 155.00 159.00 139,300 0
01-Nov-2022 160.00 163.00 154.00 159.00 309,000 0
31-Oct-2022 153.00 166.00 153.00 159.00 1,925,000 0
28-Oct-2022 152.00 154.00 150.00 151.00 183,900 0
27-Oct-2022 150.00 151.00 148.00 150.00 24,100 0