Indonesia Fibreboard Industry PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 191.00 | 194.00 | 190.00 | 190.00 | 168.45 | 12,300 |
| 2024-08-07 | 194.00 | 195.00 | 185.00 | 190.00 | 168.45 | 287,400 |
| 2024-08-06 | 185.00 | 193.00 | 180.00 | 190.00 | 168.45 | 94,900 |
| 2024-08-05 | 189.00 | 189.00 | 180.00 | 185.00 | 164.02 | 43,300 |
| 2024-08-02 | 185.00 | 185.00 | 183.00 | 183.00 | 162.24 | 13,900 |
| 2024-08-01 | 185.00 | 189.00 | 185.00 | 187.00 | 165.79 | 49,000 |
| 2024-07-31 | 182.00 | 185.00 | 182.00 | 185.00 | 164.02 | 16,500 |
| 2024-07-30 | 184.00 | 184.00 | 172.00 | 182.00 | 161.36 | 88,000 |
| 2024-07-29 | 178.00 | 190.00 | 173.00 | 180.00 | 159.58 | 341,200 |
| 2024-07-26 | 186.00 | 186.00 | 176.00 | 185.00 | 164.02 | 36,100 |
| 2024-07-25 | 174.00 | 189.00 | 170.00 | 186.00 | 164.90 | 253,300 |
| 2024-07-24 | 180.00 | 181.00 | 174.00 | 177.00 | 156.93 | 5,200 |
| 2024-07-23 | 178.00 | 179.00 | 175.00 | 179.00 | 158.70 | 4,500 |
| 2024-07-22 | 176.00 | 179.00 | 175.00 | 175.00 | 155.15 | 13,200 |
| 2024-07-19 | 179.00 | 180.00 | 174.00 | 174.00 | 154.27 | 14,300 |
| 2024-07-18 | 178.00 | 179.00 | 175.00 | 179.00 | 158.70 | 25,800 |
| 2024-07-17 | 177.00 | 178.00 | 175.00 | 177.00 | 156.93 | 1,400 |
| 2024-07-16 | 181.00 | 184.00 | 174.00 | 174.00 | 154.27 | 15,200 |
| 2024-07-15 | 183.00 | 183.00 | 177.00 | 179.00 | 158.70 | 20,000 |
| 2024-07-12 | 173.00 | 189.00 | 170.00 | 179.00 | 158.70 | 32,100 |
| 2024-07-11 | 174.00 | 195.00 | 169.00 | 175.00 | 155.15 | 93,500 |
| 2024-07-10 | 174.00 | 177.00 | 172.00 | 174.00 | 154.27 | 7,100 |
| 2024-07-09 | 174.00 | 174.00 | 170.00 | 174.00 | 154.27 | 10,600 |
| 2024-07-08 | 169.00 | 180.00 | 167.00 | 171.00 | 151.61 | 64,800 |
| 2024-07-05 | 186.00 | 189.00 | 160.00 | 167.00 | 148.06 | 803,900 |
| 2024-07-04 | 178.00 | 185.00 | 172.00 | 185.00 | 164.02 | 23,800 |
| 2024-07-03 | 183.00 | 183.00 | 173.00 | 178.00 | 157.81 | 11,600 |
| 2024-07-02 | 169.00 | 180.00 | 167.00 | 178.00 | 157.81 | 11,900 |
| 2024-07-01 | 174.00 | 174.00 | 161.00 | 169.00 | 149.83 | 124,200 |
| 2024-06-28 | 173.00 | 174.00 | 171.00 | 171.00 | 151.61 | 43,100 |
| 2024-06-27 | 180.00 | 181.00 | 170.00 | 173.00 | 153.38 | 208,600 |
| 2024-06-26 | 169.00 | 186.00 | 165.00 | 186.00 | 164.90 | 68,600 |
| 2024-06-25 | 176.00 | 176.00 | 166.00 | 169.00 | 149.83 | 65,500 |
| 2024-06-24 | 175.00 | 194.00 | 170.00 | 176.00 | 156.04 | 46,900 |
| 2024-06-21 | 178.00 | 183.00 | 166.00 | 172.00 | 152.49 | 69,500 |
| 2024-06-20 | 179.00 | 188.00 | 171.00 | 184.00 | 163.13 | 57,500 |
| 2024-06-19 | 199.00 | 200.00 | 161.00 | 190.00 | 164.02 | 1,374,700 |
| 2024-06-14 | 196.00 | 200.00 | 195.00 | 195.00 | 168.33 | 300 |
| 2024-06-13 | 198.00 | 200.00 | 190.00 | 198.00 | 170.92 | 13,100 |
| 2024-06-12 | 193.00 | 197.00 | 190.00 | 197.00 | 170.06 | 28,600 |
| 2024-06-11 | 197.00 | 197.00 | 185.00 | 197.00 | 170.06 | 14,400 |
| 2024-06-10 | 200.00 | 200.00 | 190.00 | 197.00 | 170.06 | 32,600 |
| 2024-06-07 | 200.00 | 204.00 | 191.00 | 200.00 | 172.65 | 40,300 |
| 2024-06-06 | 192.00 | 206.00 | 190.00 | 206.00 | 177.83 | 203,500 |
| 2024-06-05 | 202.00 | 210.00 | 192.00 | 202.00 | 174.38 | 185,500 |
| 2024-06-04 | 195.00 | 200.00 | 191.00 | 200.00 | 172.65 | 856,100 |
| 2024-06-03 | 195.00 | 200.00 | 190.00 | 192.00 | 165.74 | 161,500 |
| 2024-05-31 | 183.00 | 199.00 | 182.00 | 195.00 | 168.33 | 206,100 |
| 2024-05-30 | 179.00 | 183.00 | 177.00 | 182.00 | 157.11 | 32,100 |
| 2024-05-29 | 187.00 | 187.00 | 176.00 | 178.00 | 153.66 | 154,000 |
| 2024-05-28 | 189.00 | 190.00 | 185.00 | 186.00 | 160.56 | 135,700 |
| 2024-05-27 | 182.00 | 190.00 | 181.00 | 188.00 | 162.29 | 689,900 |
| 2024-05-22 | 177.00 | 183.00 | 170.00 | 181.00 | 156.25 | 295,300 |
| 2024-05-21 | 169.00 | 179.00 | 169.00 | 177.00 | 152.80 | 51,200 |
| 2024-05-20 | 173.00 | 179.00 | 170.00 | 173.00 | 149.34 | 116,100 |
| 2024-05-17 | 166.00 | 174.00 | 166.00 | 173.00 | 149.34 | 40,100 |
| 2024-05-16 | 162.00 | 170.00 | 162.00 | 170.00 | 146.75 | 900 |
| 2024-05-15 | 170.00 | 170.00 | 170.00 | 170.00 | 146.75 | 2,400 |
| 2024-05-14 | 168.00 | 174.00 | 167.00 | 170.00 | 146.75 | 54,500 |
| 2024-05-13 | 169.00 | 170.00 | 163.00 | 169.00 | 145.89 | 92,600 |
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.