Indonesia Fibreboard Industry PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	154.00	154.00	152.00	154.00	132.94	3,300
2023-10-30	152.00	155.00	150.00	155.00	133.80	185,400
2023-10-27	150.00	150.00	148.00	149.00	128.62	3,200
2023-10-26	153.00	156.00	148.00	152.00	131.21	209,200
2023-10-25	152.00	157.00	152.00	156.00	134.67	36,800
2023-10-24	153.00	159.00	148.00	156.00	134.67	186,200
2023-10-23	153.00	154.00	150.00	150.00	129.49	1,200
2023-10-20	154.00	154.00	150.00	153.00	132.08	6,400
2023-10-19	155.00	156.00	153.00	153.00	132.08	900
2023-10-18	155.00	162.00	153.00	156.00	134.67	42,200
2023-10-17	155.00	158.00	153.00	155.00	133.80	5,800
2023-10-16	157.00	157.00	151.00	151.00	130.35	146,100
2023-10-13	157.00	157.00	156.00	157.00	135.53	5,100
2023-10-12	158.00	159.00	156.00	159.00	137.26	77,800
2023-10-11	158.00	159.00	155.00	159.00	137.26	14,600
2023-10-10	155.00	160.00	155.00	158.00	136.39	57,600
2023-10-09	160.00	160.00	149.00	157.00	135.53	544,100
2023-10-06	160.00	160.00	158.00	160.00	138.12	8,700
2023-10-05	160.00	161.00	160.00	160.00	138.12	1,600
2023-10-04	159.00	161.00	158.00	161.00	138.98	40,900
2023-10-03	157.00	161.00	157.00	161.00	138.98	18,100
2023-10-02	161.00	162.00	156.00	161.00	138.98	54,800
2023-09-29	160.00	164.00	160.00	161.00	138.98	11,500
2023-09-27	163.00	164.00	160.00	161.00	138.98	11,300
2023-09-26	161.00	163.00	158.00	160.00	138.12	16,100
2023-09-25	155.00	164.00	155.00	161.00	138.98	57,500
2023-09-22	161.00	162.00	155.00	155.00	133.80	109,600
2023-09-21	160.00	161.00	158.00	160.00	138.12	20,200
2023-09-20	158.00	159.00	156.00	158.00	136.39	14,300
2023-09-19	157.00	160.00	157.00	158.00	136.39	21,600
2023-09-18	158.00	162.00	157.00	158.00	136.39	31,400
2023-09-15	161.00	161.00	156.00	158.00	136.39	67,500
2023-09-14	161.00	164.00	156.00	159.00	137.26	337,100
2023-09-13	155.00	178.00	152.00	160.00	138.12	3,346,600
2023-09-12	155.00	168.00	152.00	152.00	131.21	1,115,200
2023-09-11	178.00	178.00	155.00	155.00	133.80	682,400
2023-09-08	177.00	177.00	176.00	176.00	151.93	700
2023-09-07	172.00	177.00	172.00	174.00	150.21	9,700
2023-09-06	174.00	176.00	171.00	173.00	149.34	15,900
2023-09-05	176.00	177.00	175.00	175.00	151.07	40,200
2023-09-04	175.00	175.00	173.00	173.00	149.34	7,700
2023-09-01	172.00	173.00	172.00	173.00	149.34	155,400
2023-08-31	172.00	174.00	169.00	172.00	148.48	3,600
2023-08-30	174.00	174.00	172.00	174.00	150.21	41,700
2023-08-29	171.00	174.00	171.00	174.00	150.21	800
2023-08-28	170.00	173.00	170.00	173.00	149.34	3,500
2023-08-25	171.00	174.00	170.00	173.00	149.34	2,900
2023-08-24	171.00	174.00	170.00	174.00	150.21	10,900
2023-08-23	175.00	175.00	170.00	174.00	150.21	8,100
2023-08-22	172.00	184.00	169.00	175.00	151.07	65,100
2023-08-21	173.00	177.00	164.00	177.00	152.80	16,900
2023-08-18	168.00	190.00	168.00	171.00	147.62	5,900
2023-08-16	169.00	172.00	167.00	168.00	145.03	17,200
2023-08-15	172.00	172.00	169.00	169.00	145.89	24,800
2023-08-14	174.00	177.00	172.00	172.00	148.48	1,600
2023-08-11	172.00	172.00	165.00	171.00	147.62	74,000
2023-08-10	172.00	174.00	171.00	172.00	148.48	85,600
2023-08-09	178.00	178.00	173.00	174.00	150.21	3,700
2023-08-08	175.00	184.00	175.00	178.00	153.66	82,000
2023-08-07	176.00	184.00	169.00	169.00	145.89	97,200

← NewerPage 13 of 21 · 1,219 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.