Indonesia Fibreboard Industry PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	159.00	163.00	155.00	159.00	135.79	139,300
2022-11-01	160.00	163.00	154.00	159.00	135.79	309,000
2022-10-31	153.00	166.00	153.00	159.00	135.79	1,925,000
2022-10-28	152.00	154.00	150.00	151.00	128.96	183,900
2022-10-27	150.00	151.00	148.00	150.00	128.10	24,100
2022-10-26	150.00	153.00	148.00	148.00	126.39	310,100
2022-10-25	152.00	153.00	150.00	150.00	128.10	8,900
2022-10-24	153.00	154.00	150.00	152.00	129.81	141,100
2022-10-21	149.00	153.00	149.00	153.00	130.66	37,400
2022-10-20	148.00	152.00	148.00	152.00	129.81	61,200
2022-10-19	150.00	152.00	149.00	149.00	127.25	66,700
2022-10-18	148.00	151.00	147.00	149.00	127.25	177,800
2022-10-17	154.00	154.00	149.00	149.00	127.25	339,800
2022-10-14	151.00	154.00	150.00	154.00	131.52	140,700
2022-10-13	158.00	162.00	152.00	152.00	129.81	137,800
2022-10-12	160.00	160.00	152.00	152.00	129.81	865,500
2022-10-11	160.00	163.00	158.00	160.00	136.64	56,900
2022-10-10	160.00	161.00	158.00	159.00	135.79	65,500
2022-10-07	163.00	165.00	160.00	161.00	137.50	90,700
2022-10-06	163.00	164.00	158.00	163.00	139.20	99,100
2022-10-05	162.00	163.00	157.00	163.00	139.20	179,500
2022-10-04	163.00	163.00	157.00	162.00	138.35	132,600
2022-10-03	170.00	170.00	159.00	160.00	136.64	242,800
2022-09-30	165.00	180.00	164.00	170.00	145.18	342,600
2022-09-29	165.00	168.00	164.00	164.00	140.06	169,200
2022-09-28	169.00	169.00	165.00	165.00	140.91	54,600
2022-09-27	166.00	173.00	166.00	168.00	143.48	95,200
2022-09-26	168.00	168.00	163.00	166.00	141.77	63,400
2022-09-23	166.00	167.00	164.00	165.00	140.91	288,100
2022-09-22	165.00	169.00	164.00	165.00	140.91	215,000
2022-09-21	170.00	174.00	165.00	165.00	140.91	152,700
2022-09-20	174.00	175.00	166.00	169.00	144.33	475,500
2022-09-19	164.00	176.00	162.00	174.00	148.60	1,226,500
2022-09-16	161.00	170.00	158.00	164.00	140.06	906,200
2022-09-15	162.00	163.00	158.00	160.00	136.64	48,500
2022-09-14	162.00	162.00	157.00	162.00	138.35	212,900
2022-09-13	160.00	164.00	159.00	161.00	137.50	58,900
2022-09-12	159.00	165.00	157.00	162.00	138.35	224,500
2022-09-09	155.00	168.00	155.00	160.00	136.64	1,028,600
2022-09-08	157.00	157.00	155.00	155.00	132.37	14,300
2022-09-07	156.00	158.00	155.00	156.00	133.23	196,200
2022-09-06	158.00	158.00	155.00	156.00	133.23	236,000
2022-09-05	155.00	158.00	155.00	157.00	134.08	650,500
2022-09-02	154.00	157.00	154.00	155.00	132.37	222,100
2022-09-01	154.00	155.00	152.00	154.00	131.52	158,800
2022-08-31	152.00	155.00	151.00	152.00	129.81	638,300
2022-08-30	151.00	154.00	151.00	152.00	129.81	106,500
2022-08-29	152.00	153.00	150.00	151.00	128.96	253,200
2022-08-26	150.00	152.00	150.00	152.00	129.81	177,900
2022-08-25	153.00	154.00	150.00	150.00	128.10	97,600
2022-08-24	153.00	153.00	151.00	151.00	128.96	153,600
2022-08-23	153.00	153.00	152.00	152.00	129.81	84,900
2022-08-22	152.00	152.00	150.00	151.00	128.96	122,800
2022-08-19	152.00	153.00	151.00	152.00	129.81	84,300
2022-08-18	152.00	153.00	152.00	152.00	129.81	109,300
2022-08-16	154.00	155.00	150.00	151.00	128.96	258,700
2022-08-15	152.00	155.00	152.00	154.00	131.52	69,500
2022-08-12	151.00	154.00	151.00	153.00	130.66	146,500
2022-08-11	152.00	154.00	151.00	151.00	128.96	137,800
2022-08-10	151.00	152.00	151.00	152.00	129.81	65,700

← NewerPage 17 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.