Indonesia Fibreboard Industry PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	153.00	153.00	151.00	152.00	129.81	239,700
2022-08-08	153.00	155.00	152.00	153.00	130.66	82,300
2022-08-05	152.00	155.00	152.00	153.00	130.66	440,800
2022-08-04	155.00	155.00	152.00	153.00	130.66	156,800
2022-08-03	151.00	158.00	150.00	154.00	131.52	939,700
2022-08-02	152.00	153.00	150.00	152.00	129.81	280,400
2022-08-01	153.00	153.00	149.00	150.00	128.10	15,200
2022-07-29	149.00	153.00	149.00	152.00	129.81	434,700
2022-07-28	148.00	149.00	148.00	149.00	127.25	30,800
2022-07-27	148.00	149.00	147.00	148.00	126.39	192,500
2022-07-26	149.00	150.00	148.00	149.00	127.25	96,700
2022-07-25	149.00	149.00	147.00	149.00	127.25	93,100
2022-07-22	146.00	150.00	146.00	148.00	126.39	235,500
2022-07-21	149.00	150.00	147.00	148.00	126.39	618,500
2022-07-20	150.00	150.00	148.00	149.00	127.25	154,300
2022-07-19	151.00	152.00	147.00	148.00	126.39	529,000
2022-07-18	151.00	151.00	149.00	151.00	128.96	12,700
2022-07-15	152.00	154.00	146.00	151.00	128.96	135,700
2022-07-14	150.00	153.00	149.00	152.00	129.81	379,000
2022-07-13	149.00	151.00	148.00	148.00	126.39	221,000
2022-07-12	150.00	150.00	149.00	149.00	127.25	74,000
2022-07-11	149.00	157.00	149.00	150.00	128.10	290,300
2022-07-08	149.00	151.00	147.00	149.00	127.25	231,200
2022-07-07	149.00	154.00	147.00	150.00	128.10	386,700
2022-07-06	151.00	154.00	149.00	149.00	127.25	59,700
2022-07-05	151.00	154.00	149.00	150.00	128.10	186,600
2022-07-04	156.00	166.00	148.00	151.00	128.96	1,635,400
2022-07-01	149.00	173.00	149.00	155.00	132.37	2,431,900
2022-06-30	151.00	157.00	149.00	151.00	128.96	58,700
2022-06-29	148.00	156.00	148.00	149.00	127.25	60,000
2022-06-28	149.00	150.00	148.00	148.00	126.39	51,000
2022-06-27	149.00	149.00	147.00	148.00	126.39	112,600
2022-06-24	148.00	149.00	147.00	149.00	127.25	99,800
2022-06-23	149.00	150.00	147.00	148.00	126.39	17,600
2022-06-22	151.00	152.00	149.00	150.00	128.10	132,900
2022-06-21	148.00	151.00	148.00	151.00	128.96	71,800
2022-06-20	148.00	152.00	147.00	148.00	126.39	137,900
2022-06-17	148.00	153.00	147.00	148.00	126.39	143,000
2022-06-16	153.00	154.00	145.00	148.00	126.39	611,900
2022-06-15	152.00	155.00	148.00	154.00	128.10	562,700
2022-06-14	150.00	156.00	147.00	150.00	124.78	87,400
2022-06-13	150.00	158.00	147.00	150.00	124.78	577,800
2022-06-10	150.00	167.00	146.00	150.00	124.78	3,650,600
2022-06-09	147.00	150.00	145.00	150.00	124.78	337,500
2022-06-08	149.00	150.00	147.00	148.00	123.11	133,900
2022-06-07	150.00	150.00	146.00	149.00	123.94	421,900
2022-06-06	147.00	150.00	147.00	150.00	124.78	246,500
2022-06-03	151.00	151.00	147.00	148.00	123.11	130,900
2022-06-02	149.00	154.00	145.00	150.00	124.78	1,227,500
2022-05-31	145.00	150.00	144.00	149.00	123.94	364,900
2022-05-30	148.00	148.00	143.00	145.00	120.62	329,300
2022-05-27	145.00	149.00	143.00	148.00	123.11	392,800
2022-05-25	145.00	147.00	144.00	145.00	120.62	153,400
2022-05-24	146.00	147.00	141.00	145.00	120.62	656,400
2022-05-23	148.00	148.00	146.00	146.00	121.45	130,500
2022-05-20	149.00	151.00	145.00	148.00	123.11	204,700
2022-05-19	153.00	154.00	147.00	151.00	125.61	139,500
2022-05-18	148.00	151.00	147.00	150.00	124.78	110,000
2022-05-17	148.00	155.00	147.00	150.00	124.78	391,600
2022-05-13	147.00	150.00	147.00	149.00	123.94	25,300

← NewerPage 18 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.