Indonesia Fibreboard Industry PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 170.00 | 176.00 | 165.00 | 173.00 | 149.34 | 1,100 |
| 2024-01-25 | 165.00 | 173.00 | 165.00 | 173.00 | 149.34 | 15,800 |
| 2024-01-24 | 175.00 | 175.00 | 165.00 | 173.00 | 149.34 | 69,800 |
| 2024-01-23 | 176.00 | 180.00 | 174.00 | 174.00 | 150.21 | 42,700 |
| 2024-01-22 | 175.00 | 183.00 | 172.00 | 176.00 | 151.93 | 420,900 |
| 2024-01-19 | 170.00 | 172.00 | 162.00 | 172.00 | 148.48 | 196,800 |
| 2024-01-18 | 164.00 | 172.00 | 159.00 | 167.00 | 144.16 | 191,300 |
| 2024-01-17 | 163.00 | 170.00 | 153.00 | 165.00 | 142.44 | 171,900 |
| 2024-01-16 | 165.00 | 170.00 | 164.00 | 164.00 | 141.57 | 36,400 |
| 2024-01-15 | 161.00 | 170.00 | 161.00 | 165.00 | 142.44 | 65,500 |
| 2024-01-12 | 170.00 | 175.00 | 160.00 | 160.00 | 138.12 | 130,400 |
| 2024-01-11 | 179.00 | 179.00 | 165.00 | 169.00 | 145.89 | 160,900 |
| 2024-01-10 | 179.00 | 180.00 | 163.00 | 177.00 | 152.80 | 687,200 |
| 2024-01-09 | 153.00 | 199.00 | 153.00 | 179.00 | 154.52 | 6,757,600 |
| 2024-01-08 | 157.00 | 157.00 | 150.00 | 152.00 | 131.21 | 13,000 |
| 2024-01-05 | 148.00 | 160.00 | 148.00 | 155.00 | 133.80 | 30,600 |
| 2024-01-04 | 147.00 | 148.00 | 142.00 | 148.00 | 127.76 | 20,800 |
| 2024-01-03 | 152.00 | 153.00 | 150.00 | 150.00 | 129.49 | 59,100 |
| 2024-01-02 | 153.00 | 153.00 | 151.00 | 152.00 | 131.21 | 7,600 |
| 2023-12-29 | 149.00 | 156.00 | 149.00 | 153.00 | 132.08 | 44,400 |
| 2023-12-28 | 149.00 | 149.00 | 149.00 | 149.00 | 128.62 | 2,800 |
| 2023-12-27 | 148.00 | 149.00 | 147.00 | 149.00 | 128.62 | 30,200 |
| 2023-12-22 | 146.00 | 160.00 | 146.00 | 149.00 | 128.62 | 85,900 |
| 2023-12-21 | 145.00 | 146.00 | 144.00 | 146.00 | 126.03 | 3,900 |
| 2023-12-20 | 145.00 | 148.00 | 140.00 | 144.00 | 124.31 | 70,300 |
| 2023-12-19 | 146.00 | 146.00 | 143.00 | 145.00 | 125.17 | 3,900 |
| 2023-12-18 | 146.00 | 147.00 | 143.00 | 147.00 | 126.90 | 1,500 |
| 2023-12-15 | 147.00 | 147.00 | 147.00 | 147.00 | 126.90 | 2,900 |
| 2023-12-14 | 145.00 | 146.00 | 142.00 | 146.00 | 126.03 | 6,600 |
| 2023-12-13 | 142.00 | 147.00 | 142.00 | 147.00 | 126.90 | 27,100 |
| 2023-12-12 | 146.00 | 146.00 | 143.00 | 145.00 | 125.17 | 43,700 |
| 2023-12-11 | 142.00 | 147.00 | 140.00 | 146.00 | 126.03 | 211,300 |
| 2023-12-08 | 149.00 | 149.00 | 140.00 | 146.00 | 126.03 | 324,400 |
| 2023-12-07 | 152.00 | 152.00 | 144.00 | 149.00 | 128.62 | 427,000 |
| 2023-12-06 | 153.00 | 153.00 | 151.00 | 151.00 | 130.35 | 7,700 |
| 2023-12-05 | 151.00 | 153.00 | 148.00 | 151.00 | 130.35 | 36,600 |
| 2023-12-04 | 151.00 | 155.00 | 150.00 | 151.00 | 130.35 | 88,800 |
| 2023-12-01 | 151.00 | 154.00 | 150.00 | 151.00 | 130.35 | 20,400 |
| 2023-11-30 | 150.00 | 157.00 | 149.00 | 152.00 | 131.21 | 38,700 |
| 2023-11-29 | 149.00 | 150.00 | 147.00 | 149.00 | 128.62 | 9,900 |
| 2023-11-28 | 147.00 | 149.00 | 147.00 | 149.00 | 128.62 | 35,900 |
| 2023-11-27 | 145.00 | 157.00 | 143.00 | 147.00 | 126.90 | 181,400 |
| 2023-11-24 | 150.00 | 152.00 | 144.00 | 145.00 | 125.17 | 184,600 |
| 2023-11-23 | 150.00 | 151.00 | 147.00 | 151.00 | 130.35 | 2,900 |
| 2023-11-22 | 149.00 | 151.00 | 147.00 | 148.00 | 127.76 | 31,100 |
| 2023-11-21 | 147.00 | 155.00 | 147.00 | 150.00 | 129.49 | 58,900 |
| 2023-11-20 | 148.00 | 148.00 | 146.00 | 148.00 | 127.76 | 47,800 |
| 2023-11-17 | 155.00 | 155.00 | 144.00 | 148.00 | 127.76 | 435,600 |
| 2023-11-16 | 153.00 | 157.00 | 145.00 | 155.00 | 133.80 | 150,100 |
| 2023-11-15 | 159.00 | 159.00 | 159.00 | 159.00 | 137.26 | 0 |
| 2023-11-14 | 159.00 | 159.00 | 159.00 | 159.00 | 137.26 | 200 |
| 2023-11-13 | 158.00 | 159.00 | 145.00 | 158.00 | 136.39 | 161,600 |
| 2023-11-10 | 158.00 | 158.00 | 157.00 | 157.00 | 135.53 | 11,900 |
| 2023-11-09 | 158.00 | 158.00 | 158.00 | 158.00 | 136.39 | 36,100 |
| 2023-11-08 | 157.00 | 158.00 | 157.00 | 158.00 | 136.39 | 12,800 |
| 2023-11-07 | 155.00 | 158.00 | 155.00 | 157.00 | 135.53 | 25,400 |
| 2023-11-06 | 155.00 | 158.00 | 155.00 | 156.00 | 134.67 | 28,000 |
| 2023-11-03 | 151.00 | 156.00 | 151.00 | 154.00 | 132.94 | 3,300 |
| 2023-11-02 | 152.00 | 152.00 | 149.00 | 150.00 | 129.49 | 1,300 |
| 2023-11-01 | 155.00 | 156.00 | 155.00 | 156.00 | 134.67 | 91,300 |
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.