Indonesia Fibreboard Industry PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	164.00	174.00	162.00	171.00	147.62	107,900
2023-08-03	167.00	192.00	160.00	165.00	142.44	1,223,900
2023-08-02	175.00	175.00	155.00	167.00	144.16	1,154,800
2023-08-01	178.00	179.00	172.00	177.00	152.80	149,700
2023-07-31	181.00	181.00	178.00	180.00	155.39	103,500
2023-07-28	182.00	186.00	181.00	182.00	157.11	38,500
2023-07-27	184.00	185.00	181.00	181.00	156.25	12,400
2023-07-26	184.00	187.00	181.00	182.00	157.11	131,800
2023-07-25	180.00	186.00	180.00	184.00	158.84	29,400
2023-07-24	180.00	182.00	179.00	181.00	156.25	51,600
2023-07-21	181.00	183.00	180.00	181.00	156.25	83,600
2023-07-20	181.00	183.00	181.00	181.00	156.25	46,200
2023-07-18	184.00	184.00	182.00	182.00	157.11	1,300
2023-07-17	183.00	185.00	182.00	184.00	158.84	15,300
2023-07-14	182.00	185.00	182.00	183.00	157.97	5,600
2023-07-13	186.00	187.00	181.00	185.00	159.70	513,100
2023-07-12	184.00	190.00	180.00	188.00	162.29	1,056,500
2023-07-11	184.00	185.00	183.00	183.00	157.97	167,600
2023-07-10	187.00	187.00	184.00	184.00	158.84	116,700
2023-07-07	184.00	191.00	182.00	185.00	159.70	78,700
2023-07-06	184.00	185.00	181.00	184.00	158.84	51,200
2023-07-05	184.00	184.00	181.00	184.00	158.84	35,300
2023-07-04	184.00	187.00	177.00	182.00	157.11	97,200
2023-07-03	185.00	187.00	182.00	187.00	159.70	70,600
2023-06-27	185.00	185.00	184.00	185.00	157.99	42,700
2023-06-26	182.00	185.00	182.00	184.00	157.14	38,200
2023-06-23	189.00	189.00	186.00	186.00	158.85	26,000
2023-06-22	185.00	189.00	185.00	186.00	158.85	30,500
2023-06-21	185.00	189.00	182.00	189.00	161.41	108,800
2023-06-20	189.00	189.00	184.00	185.00	157.99	189,100
2023-06-19	185.00	191.00	185.00	189.00	161.41	4,500
2023-06-16	188.00	190.00	185.00	185.00	157.99	14,000
2023-06-15	182.00	188.00	181.00	187.00	159.70	152,200
2023-06-14	185.00	189.00	180.00	185.00	157.99	159,000
2023-06-13	185.00	188.00	185.00	185.00	157.99	44,000
2023-06-12	184.00	189.00	184.00	188.00	160.56	13,100
2023-06-09	187.00	187.00	184.00	184.00	157.14	4,200
2023-06-08	183.00	189.00	181.00	189.00	161.41	18,000
2023-06-07	189.00	190.00	180.00	184.00	157.14	59,100
2023-06-06	187.00	195.00	180.00	187.00	159.70	166,700
2023-06-05	185.00	188.00	184.00	184.00	157.14	37,800
2023-05-31	187.00	187.00	186.00	187.00	159.70	17,100
2023-05-30	187.00	187.00	187.00	187.00	159.70	11,600
2023-05-29	188.00	188.00	183.00	184.00	157.14	9,100
2023-05-26	182.00	184.00	182.00	184.00	157.14	10,000
2023-05-25	189.00	189.00	184.00	184.00	157.14	5,600
2023-05-24	184.00	189.00	184.00	184.00	157.14	30,000
2023-05-23	181.00	184.00	180.00	184.00	157.14	17,100
2023-05-22	188.00	193.00	176.00	181.00	154.58	295,300
2023-05-19	187.00	187.00	186.00	187.00	159.70	7,600
2023-05-17	185.00	192.00	185.00	187.00	159.70	38,500
2023-05-16	180.00	195.00	179.00	187.00	159.70	79,800
2023-05-15	181.00	198.00	180.00	182.00	155.43	671,200
2023-05-12	175.00	183.00	172.00	181.00	154.58	126,000
2023-05-11	177.00	177.00	175.00	175.00	149.45	28,200
2023-05-10	181.00	182.00	173.00	173.00	147.75	285,900
2023-05-09	176.00	183.00	176.00	181.00	154.58	45,800
2023-05-08	178.00	184.00	174.00	182.00	155.43	11,000
2023-05-05	183.00	185.00	172.00	178.00	152.02	80,700
2023-05-04	174.00	180.00	171.00	180.00	153.72	157,100

← NewerPage 14 of 21 · 1,215 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.