Indonesia Fibreboard Industry PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	180.00	186.00	171.00	181.00	154.58	33,700
2023-05-02	177.00	180.00	171.00	175.00	149.45	380,600
2023-04-28	188.00	190.00	178.00	183.00	156.29	172,900
2023-04-27	188.00	192.00	173.00	188.00	160.56	164,600
2023-04-26	190.00	190.00	171.00	185.00	157.99	93,700
2023-04-18	183.00	190.00	180.00	183.00	156.29	114,500
2023-04-17	188.00	188.00	181.00	183.00	156.29	59,800
2023-04-14	190.00	195.00	183.00	188.00	160.56	46,600
2023-04-13	189.00	195.00	182.00	183.00	156.29	75,500
2023-04-12	185.00	192.00	180.00	186.00	158.85	59,600
2023-04-11	197.00	197.00	180.00	185.00	157.99	125,300
2023-04-10	187.00	196.00	187.00	187.00	159.70	25,200
2023-04-06	183.00	190.00	173.00	188.00	160.56	70,600
2023-04-05	185.00	192.00	184.00	185.00	157.99	37,700
2023-04-04	187.00	193.00	185.00	186.00	158.85	65,300
2023-04-03	193.00	196.00	186.00	187.00	159.70	86,100
2023-03-31	188.00	196.00	188.00	191.00	163.12	29,200
2023-03-30	193.00	196.00	191.00	192.00	163.97	17,400
2023-03-29	193.00	196.00	191.00	193.00	164.83	327,700
2023-03-28	194.00	198.00	190.00	191.00	163.12	184,500
2023-03-27	191.00	198.00	188.00	195.00	166.53	11,900
2023-03-24	185.00	198.00	185.00	190.00	162.26	332,300
2023-03-21	188.00	200.00	182.00	191.00	163.12	74,900
2023-03-20	179.00	200.00	169.00	189.00	161.41	1,634,800
2023-03-17	190.00	191.00	179.00	179.00	152.87	843,800
2023-03-16	206.00	214.00	192.00	192.00	163.97	1,585,900
2023-03-15	202.00	216.00	200.00	206.00	175.93	609,400
2023-03-14	198.00	206.00	196.00	200.00	170.80	579,400
2023-03-13	189.00	202.00	189.00	198.00	169.10	545,100
2023-03-10	190.00	200.00	184.00	189.00	161.41	119,800
2023-03-09	184.00	200.00	180.00	190.00	162.26	341,600
2023-03-08	185.00	190.00	176.00	184.00	157.14	277,200
2023-03-07	173.00	208.00	171.00	185.00	157.99	1,452,200
2023-03-06	172.00	176.00	171.00	174.00	148.60	19,600
2023-03-03	172.00	176.00	167.00	173.00	147.75	27,200
2023-03-02	171.00	175.00	170.00	174.00	148.60	21,100
2023-03-01	170.00	178.00	170.00	171.00	146.04	114,400
2023-02-28	170.00	177.00	169.00	170.00	145.18	57,400
2023-02-27	169.00	180.00	169.00	169.00	144.33	33,200
2023-02-24	168.00	170.00	168.00	169.00	144.33	48,600
2023-02-23	168.00	169.00	168.00	169.00	144.33	4,400
2023-02-22	170.00	173.00	168.00	169.00	144.33	139,700
2023-02-21	170.00	173.00	168.00	170.00	145.18	46,700
2023-02-20	168.00	171.00	165.00	170.00	145.18	126,500
2023-02-17	169.00	170.00	167.00	168.00	143.48	69,600
2023-02-16	167.00	170.00	166.00	169.00	144.33	77,200
2023-02-15	167.00	169.00	167.00	167.00	142.62	14,000
2023-02-14	168.00	169.00	167.00	167.00	142.62	31,700
2023-02-13	165.00	172.00	165.00	169.00	144.33	255,300
2023-02-10	163.00	166.00	163.00	165.00	140.91	10,900
2023-02-09	162.00	165.00	161.00	163.00	139.20	42,800
2023-02-08	164.00	165.00	162.00	162.00	138.35	16,200
2023-02-07	164.00	166.00	162.00	164.00	140.06	54,700
2023-02-06	163.00	164.00	162.00	162.00	138.35	27,200
2023-02-03	162.00	164.00	161.00	163.00	139.20	46,700
2023-02-02	163.00	163.00	161.00	163.00	139.20	82,700
2023-02-01	164.00	164.00	161.00	161.00	137.50	28,200
2023-01-31	162.00	164.00	160.00	163.00	139.20	257,900
2023-01-30	163.00	169.00	160.00	160.00	136.64	345,100
2023-01-27	160.00	170.00	160.00	163.00	139.20	495,800

← NewerPage 15 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.