Indonesia Fibreboard Industry PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 172.00 | 180.00 | 160.00 | 160.00 | 136.64 | 481,500 |
| 2023-01-25 | 161.00 | 180.00 | 160.00 | 172.00 | 146.89 | 932,200 |
| 2023-01-24 | 161.00 | 166.00 | 158.00 | 165.00 | 140.91 | 228,400 |
| 2023-01-20 | 157.00 | 160.00 | 157.00 | 160.00 | 136.64 | 20,900 |
| 2023-01-19 | 160.00 | 160.00 | 157.00 | 160.00 | 136.64 | 11,700 |
| 2023-01-18 | 159.00 | 165.00 | 159.00 | 160.00 | 136.64 | 44,400 |
| 2023-01-17 | 157.00 | 160.00 | 156.00 | 160.00 | 136.64 | 12,900 |
| 2023-01-16 | 159.00 | 159.00 | 156.00 | 159.00 | 135.79 | 50,000 |
| 2023-01-13 | 159.00 | 159.00 | 157.00 | 157.00 | 134.08 | 6,600 |
| 2023-01-12 | 157.00 | 158.00 | 156.00 | 158.00 | 134.93 | 30,300 |
| 2023-01-11 | 159.00 | 159.00 | 157.00 | 157.00 | 134.08 | 21,200 |
| 2023-01-10 | 156.00 | 160.00 | 156.00 | 159.00 | 135.79 | 77,500 |
| 2023-01-09 | 159.00 | 159.00 | 156.00 | 158.00 | 134.93 | 39,900 |
| 2023-01-06 | 159.00 | 161.00 | 158.00 | 158.00 | 134.93 | 32,500 |
| 2023-01-05 | 156.00 | 158.00 | 155.00 | 158.00 | 134.93 | 102,200 |
| 2023-01-04 | 158.00 | 158.00 | 156.00 | 158.00 | 134.93 | 25,200 |
| 2023-01-03 | 158.00 | 159.00 | 156.00 | 158.00 | 134.93 | 28,300 |
| 2023-01-02 | 160.00 | 160.00 | 153.00 | 157.00 | 134.08 | 485,800 |
| 2022-12-30 | 161.00 | 161.00 | 158.00 | 158.00 | 134.93 | 31,300 |
| 2022-12-29 | 161.00 | 168.00 | 159.00 | 161.00 | 137.50 | 84,700 |
| 2022-12-28 | 160.00 | 160.00 | 159.00 | 160.00 | 136.64 | 6,200 |
| 2022-12-27 | 163.00 | 164.00 | 160.00 | 160.00 | 136.64 | 21,600 |
| 2022-12-26 | 158.00 | 163.00 | 158.00 | 163.00 | 139.20 | 11,200 |
| 2022-12-23 | 160.00 | 160.00 | 160.00 | 160.00 | 136.64 | 2,800 |
| 2022-12-22 | 158.00 | 160.00 | 157.00 | 160.00 | 136.64 | 36,300 |
| 2022-12-21 | 159.00 | 160.00 | 159.00 | 159.00 | 135.79 | 2,600 |
| 2022-12-20 | 160.00 | 160.00 | 157.00 | 159.00 | 135.79 | 14,900 |
| 2022-12-19 | 158.00 | 160.00 | 158.00 | 158.00 | 134.93 | 11,600 |
| 2022-12-16 | 159.00 | 160.00 | 157.00 | 158.00 | 134.93 | 6,400 |
| 2022-12-15 | 158.00 | 160.00 | 157.00 | 157.00 | 134.08 | 16,900 |
| 2022-12-14 | 156.00 | 160.00 | 155.00 | 159.00 | 135.79 | 10,900 |
| 2022-12-13 | 160.00 | 160.00 | 160.00 | 160.00 | 136.64 | 5,700 |
| 2022-12-12 | 158.00 | 160.00 | 155.00 | 159.00 | 135.79 | 47,000 |
| 2022-12-09 | 156.00 | 160.00 | 156.00 | 158.00 | 134.93 | 35,100 |
| 2022-12-08 | 160.00 | 160.00 | 155.00 | 156.00 | 133.23 | 46,800 |
| 2022-12-07 | 162.00 | 162.00 | 157.00 | 160.00 | 136.64 | 38,500 |
| 2022-12-06 | 161.00 | 163.00 | 161.00 | 162.00 | 138.35 | 53,400 |
| 2022-12-05 | 161.00 | 164.00 | 157.00 | 160.00 | 136.64 | 6,700 |
| 2022-12-02 | 163.00 | 163.00 | 156.00 | 161.00 | 137.50 | 4,400 |
| 2022-12-01 | 161.00 | 163.00 | 161.00 | 163.00 | 139.20 | 1,300 |
| 2022-11-30 | 160.00 | 164.00 | 157.00 | 163.00 | 139.20 | 52,600 |
| 2022-11-29 | 158.00 | 159.00 | 158.00 | 159.00 | 135.79 | 6,300 |
| 2022-11-28 | 158.00 | 161.00 | 156.00 | 159.00 | 135.79 | 18,300 |
| 2022-11-25 | 163.00 | 164.00 | 158.00 | 161.00 | 137.50 | 16,300 |
| 2022-11-24 | 163.00 | 164.00 | 155.00 | 163.00 | 139.20 | 34,100 |
| 2022-11-23 | 162.00 | 163.00 | 161.00 | 163.00 | 139.20 | 17,500 |
| 2022-11-22 | 163.00 | 163.00 | 161.00 | 161.00 | 137.50 | 12,200 |
| 2022-11-21 | 165.00 | 165.00 | 160.00 | 161.00 | 137.50 | 98,800 |
| 2022-11-18 | 168.00 | 168.00 | 158.00 | 165.00 | 140.91 | 76,700 |
| 2022-11-17 | 157.00 | 169.00 | 157.00 | 169.00 | 144.33 | 405,800 |
| 2022-11-16 | 160.00 | 160.00 | 156.00 | 156.00 | 133.23 | 63,200 |
| 2022-11-15 | 160.00 | 160.00 | 160.00 | 160.00 | 136.64 | 20,900 |
| 2022-11-14 | 162.00 | 168.00 | 158.00 | 160.00 | 136.64 | 431,800 |
| 2022-11-11 | 158.00 | 164.00 | 157.00 | 161.00 | 137.50 | 99,300 |
| 2022-11-10 | 157.00 | 161.00 | 157.00 | 157.00 | 134.08 | 30,900 |
| 2022-11-09 | 161.00 | 163.00 | 157.00 | 157.00 | 134.08 | 127,100 |
| 2022-11-08 | 164.00 | 165.00 | 161.00 | 161.00 | 137.50 | 108,200 |
| 2022-11-07 | 158.00 | 168.00 | 158.00 | 164.00 | 140.06 | 66,000 |
| 2022-11-04 | 159.00 | 165.00 | 159.00 | 160.00 | 136.64 | 89,100 |
| 2022-11-03 | 159.00 | 162.00 | 159.00 | 159.00 | 135.79 | 49,700 |
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.