Indonesia Fibreboard Industry PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 199.00 | 199.00 | 190.00 | 191.00 | 191.00 | 532,900 |
| 2026-10-16 | 199.00 | 199.00 | 185.00 | 190.00 | 190.00 | 701,900 |
| 2026-10-15 | 206.00 | 212.00 | 200.00 | 202.00 | 202.00 | 1,185,300 |
| 2026-10-14 | 208.00 | 216.00 | 202.00 | 204.00 | 204.00 | 891,000 |
| 2026-10-13 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 148,200 |
| 2026-10-12 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 110,800 |
| 2026-10-09 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 89,500 |
| 2026-10-08 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 233,600 |
| 2026-10-07 | 208.00 | 234.00 | 204.00 | 208.00 | 208.00 | 2,282,200 |
| 2026-10-06 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 82,600 |
| 2026-10-05 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 77,200 |
| 2026-10-02 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | 188,000 |
| 2026-10-01 | 206.00 | 212.00 | 204.00 | 206.00 | 206.00 | 456,300 |
| 2026-09-30 | 202.00 | 212.00 | 202.00 | 206.00 | 206.00 | 69,100 |
| 2026-09-29 | 206.00 | 210.00 | 204.00 | 204.00 | 204.00 | 373,500 |
| 2026-09-28 | 216.00 | 218.00 | 208.00 | 212.00 | 207.00 | 531,800 |
| 2026-09-25 | 220.00 | 220.00 | 216.00 | 216.00 | 210.91 | 298,500 |
| 2026-09-24 | 214.00 | 224.00 | 214.00 | 218.00 | 212.86 | 243,100 |
| 2026-09-23 | 220.00 | 220.00 | 210.00 | 214.00 | 208.95 | 725,200 |
| 2026-09-22 | 214.00 | 252.00 | 212.00 | 220.00 | 214.81 | 4,385,400 |
| 2026-09-21 | 220.00 | 220.00 | 210.00 | 212.00 | 207.00 | 573,800 |
| 2026-09-18 | 208.00 | 220.00 | 208.00 | 210.00 | 205.05 | 993,700 |
| 2026-09-17 | 210.00 | 210.00 | 204.00 | 206.00 | 201.14 | 607,500 |
| 2026-09-16 | 216.00 | 220.00 | 206.00 | 210.00 | 205.05 | 655,900 |
| 2026-09-15 | 212.00 | 240.00 | 208.00 | 210.00 | 205.05 | 4,898,500 |
| 2026-09-14 | 220.00 | 228.00 | 204.00 | 204.00 | 199.19 | 3,471,700 |
| 2026-09-11 | 202.00 | 270.00 | 200.00 | 222.00 | 216.76 | 24,340,200 |
| 2026-09-10 | 204.00 | 204.00 | 200.00 | 200.00 | 195.28 | 95,100 |
| 2026-09-09 | 204.00 | 204.00 | 200.00 | 204.00 | 199.19 | 60,400 |
| 2026-09-08 | 202.00 | 204.00 | 200.00 | 202.00 | 197.24 | 90,700 |
| 2026-09-07 | 204.00 | 204.00 | 200.00 | 202.00 | 197.24 | 66,700 |
| 2026-09-04 | 204.00 | 204.00 | 202.00 | 204.00 | 199.19 | 12,600 |
| 2026-09-03 | 204.00 | 206.00 | 202.00 | 204.00 | 199.19 | 29,400 |
| 2026-09-02 | 204.00 | 204.00 | 200.00 | 202.00 | 197.24 | 252,500 |
| 2026-09-01 | 206.00 | 206.00 | 202.00 | 204.00 | 199.19 | 246,600 |
| 2026-08-31 | 208.00 | 208.00 | 200.00 | 202.00 | 197.24 | 354,900 |
| 2026-08-28 | 206.00 | 206.00 | 202.00 | 204.00 | 199.19 | 415,700 |
| 2026-08-27 | 206.00 | 206.00 | 204.00 | 206.00 | 201.14 | 202,900 |
| 2026-08-26 | 210.00 | 210.00 | 206.00 | 206.00 | 201.14 | 88,500 |
| 2026-08-25 | 210.00 | 210.00 | 210.00 | 210.00 | 205.05 | 0 |
| 2026-08-24 | 208.00 | 210.00 | 206.00 | 210.00 | 205.05 | 41,500 |
| 2026-08-21 | 208.00 | 208.00 | 206.00 | 208.00 | 203.09 | 18,300 |
| 2026-08-20 | 208.00 | 210.00 | 206.00 | 206.00 | 201.14 | 23,400 |
| 2026-08-19 | 208.00 | 208.00 | 206.00 | 208.00 | 203.09 | 26,700 |
| 2026-08-18 | 206.00 | 208.00 | 204.00 | 208.00 | 203.09 | 49,500 |
| 2026-08-17 | 206.00 | 206.00 | 206.00 | 206.00 | 201.14 | 0 |
| 2026-08-14 | 206.00 | 206.00 | 204.00 | 206.00 | 201.14 | 15,300 |
| 2026-08-13 | 206.00 | 208.00 | 204.00 | 206.00 | 201.14 | 19,900 |
| 2026-08-12 | 206.00 | 208.00 | 204.00 | 206.00 | 201.14 | 60,500 |
| 2026-08-11 | 206.00 | 208.00 | 202.00 | 206.00 | 201.14 | 974,400 |
| 2026-08-10 | 206.00 | 208.00 | 204.00 | 206.00 | 201.14 | 286,800 |
| 2026-08-07 | 208.00 | 208.00 | 206.00 | 206.00 | 201.14 | 144,300 |
| 2026-08-06 | 208.00 | 208.00 | 206.00 | 206.00 | 201.14 | 47,400 |
| 2026-08-05 | 210.00 | 212.00 | 204.00 | 206.00 | 201.14 | 381,900 |
| 2026-08-04 | 206.00 | 216.00 | 200.00 | 206.00 | 201.14 | 154,800 |
| 2026-08-03 | 208.00 | 208.00 | 202.00 | 208.00 | 203.09 | 89,900 |
| 2026-07-31 | 206.00 | 210.00 | 204.00 | 206.00 | 201.14 | 66,700 |
| 2026-07-30 | 206.00 | 212.00 | 202.00 | 206.00 | 201.14 | 185,900 |
| 2026-07-29 | 208.00 | 230.00 | 198.00 | 204.00 | 199.19 | 1,390,000 |
| 2026-07-28 | 208.00 | 210.00 | 202.00 | 208.00 | 203.09 | 224,500 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 5.0000 IDR |
| 2026-06-17 | 6.0000 IDR |
| 2025-09-08 | 6.0000 IDR |
| 2025-06-19 | 5.0000 IDR |
| 2024-11-20 | 5.0000 IDR |
| 2024-06-20 | 5.0000 IDR |
| 2023-07-04 | 2.0000 IDR |
| 2022-06-16 | 4.0000 IDR |
| 2020-12-03 | 3.0000 IDR |
| 2020-08-11 | 2.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.