Indonesia Fibreboard Industry PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 165.00 | 170.00 | 165.00 | 169.00 | 145.89 | 10,900 |
| 2024-05-07 | 170.00 | 178.00 | 165.00 | 166.00 | 143.30 | 22,500 |
| 2024-05-06 | 165.00 | 175.00 | 164.00 | 170.00 | 146.75 | 124,000 |
| 2024-05-03 | 164.00 | 170.00 | 160.00 | 170.00 | 146.75 | 38,100 |
| 2024-05-02 | 159.00 | 164.00 | 159.00 | 164.00 | 141.57 | 3,900 |
| 2024-04-30 | 163.00 | 163.00 | 157.00 | 163.00 | 140.71 | 26,600 |
| 2024-04-29 | 155.00 | 163.00 | 153.00 | 163.00 | 140.71 | 164,800 |
| 2024-04-26 | 157.00 | 158.00 | 154.00 | 154.00 | 132.94 | 19,800 |
| 2024-04-25 | 155.00 | 155.00 | 155.00 | 155.00 | 133.80 | 0 |
| 2024-04-24 | 153.00 | 155.00 | 152.00 | 155.00 | 133.80 | 2,300 |
| 2024-04-23 | 153.00 | 153.00 | 153.00 | 153.00 | 132.08 | 200 |
| 2024-04-22 | 154.00 | 156.00 | 153.00 | 154.00 | 132.94 | 15,900 |
| 2024-04-19 | 153.00 | 161.00 | 153.00 | 153.00 | 132.08 | 22,200 |
| 2024-04-18 | 155.00 | 168.00 | 154.00 | 154.00 | 132.94 | 23,200 |
| 2024-04-17 | 156.00 | 168.00 | 155.00 | 155.00 | 133.80 | 70,000 |
| 2024-04-16 | 154.00 | 157.00 | 154.00 | 156.00 | 134.67 | 23,200 |
| 2024-04-05 | 153.00 | 158.00 | 153.00 | 158.00 | 136.39 | 1,300 |
| 2024-04-04 | 160.00 | 160.00 | 155.00 | 159.00 | 137.26 | 8,000 |
| 2024-04-03 | 156.00 | 164.00 | 152.00 | 162.00 | 139.85 | 56,200 |
| 2024-04-02 | 150.00 | 159.00 | 150.00 | 156.00 | 134.67 | 151,200 |
| 2024-04-01 | 155.00 | 156.00 | 150.00 | 151.00 | 130.35 | 12,400 |
| 2024-03-28 | 155.00 | 175.00 | 153.00 | 155.00 | 133.80 | 1,197,500 |
| 2024-03-27 | 154.00 | 159.00 | 152.00 | 152.00 | 131.21 | 6,200 |
| 2024-03-26 | 158.00 | 158.00 | 154.00 | 158.00 | 136.39 | 900 |
| 2024-03-25 | 159.00 | 159.00 | 156.00 | 158.00 | 136.39 | 1,400 |
| 2024-03-22 | 159.00 | 159.00 | 159.00 | 159.00 | 137.26 | 100 |
| 2024-03-21 | 156.00 | 165.00 | 154.00 | 159.00 | 137.26 | 12,400 |
| 2024-03-20 | 155.00 | 171.00 | 155.00 | 156.00 | 134.67 | 61,700 |
| 2024-03-19 | 151.00 | 183.00 | 148.00 | 160.00 | 138.12 | 1,341,900 |
| 2024-03-18 | 153.00 | 153.00 | 148.00 | 149.00 | 128.62 | 89,100 |
| 2024-03-15 | 150.00 | 154.00 | 150.00 | 151.00 | 130.35 | 77,600 |
| 2024-03-14 | 150.00 | 150.00 | 146.00 | 149.00 | 128.62 | 388,200 |
| 2024-03-13 | 150.00 | 150.00 | 150.00 | 150.00 | 129.49 | 13,300 |
| 2024-03-08 | 150.00 | 151.00 | 150.00 | 150.00 | 129.49 | 11,000 |
| 2024-03-07 | 149.00 | 150.00 | 147.00 | 150.00 | 129.49 | 37,300 |
| 2024-03-06 | 150.00 | 150.00 | 146.00 | 148.00 | 127.76 | 60,000 |
| 2024-03-05 | 149.00 | 151.00 | 148.00 | 148.00 | 127.76 | 172,400 |
| 2024-03-04 | 151.00 | 152.00 | 149.00 | 149.00 | 128.62 | 389,400 |
| 2024-03-01 | 150.00 | 150.00 | 150.00 | 150.00 | 129.49 | 8,900 |
| 2024-02-29 | 150.00 | 150.00 | 149.00 | 149.00 | 128.62 | 308,500 |
| 2024-02-28 | 150.00 | 150.00 | 149.00 | 150.00 | 129.49 | 197,600 |
| 2024-02-27 | 154.00 | 156.00 | 150.00 | 150.00 | 129.49 | 128,200 |
| 2024-02-26 | 154.00 | 154.00 | 150.00 | 151.00 | 130.35 | 52,300 |
| 2024-02-23 | 155.00 | 155.00 | 149.00 | 154.00 | 132.94 | 911,800 |
| 2024-02-22 | 162.00 | 163.00 | 150.00 | 155.00 | 133.80 | 642,800 |
| 2024-02-21 | 164.00 | 164.00 | 158.00 | 163.00 | 140.71 | 2,900 |
| 2024-02-20 | 158.00 | 165.00 | 158.00 | 164.00 | 141.57 | 1,500 |
| 2024-02-19 | 164.00 | 164.00 | 158.00 | 158.00 | 136.39 | 4,500 |
| 2024-02-16 | 160.00 | 165.00 | 160.00 | 165.00 | 142.44 | 42,700 |
| 2024-02-15 | 160.00 | 163.00 | 159.00 | 160.00 | 138.12 | 12,100 |
| 2024-02-13 | 157.00 | 160.00 | 154.00 | 160.00 | 138.12 | 8,000 |
| 2024-02-12 | 158.00 | 161.00 | 157.00 | 160.00 | 138.12 | 81,100 |
| 2024-02-07 | 159.00 | 161.00 | 159.00 | 160.00 | 138.12 | 56,000 |
| 2024-02-06 | 156.00 | 160.00 | 156.00 | 159.00 | 137.26 | 55,100 |
| 2024-02-05 | 162.00 | 167.00 | 156.00 | 156.00 | 134.67 | 10,900 |
| 2024-02-02 | 164.00 | 164.00 | 156.00 | 162.00 | 139.85 | 13,900 |
| 2024-02-01 | 163.00 | 164.00 | 156.00 | 164.00 | 141.57 | 36,600 |
| 2024-01-31 | 170.00 | 170.00 | 164.00 | 166.00 | 143.30 | 42,600 |
| 2024-01-30 | 171.00 | 171.00 | 170.00 | 170.00 | 146.75 | 1,200 |
| 2024-01-29 | 173.00 | 173.00 | 165.00 | 167.00 | 144.16 | 38,400 |
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.