Price History - IFII

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