Indonesia Fibreboard Industry PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	150.00	151.00	141.00	147.00	122.28	1,858,000
2022-05-11	151.00	153.00	142.00	149.00	123.94	1,746,500
2022-05-10	149.00	151.00	147.00	151.00	125.61	237,400
2022-05-09	150.00	153.00	145.00	149.00	123.94	909,400
2022-04-28	151.00	155.00	148.00	153.00	127.27	1,885,600
2022-04-27	154.00	155.00	151.00	151.00	125.61	1,224,700
2022-04-26	154.00	155.00	151.00	154.00	128.10	386,700
2022-04-25	155.00	156.00	153.00	154.00	128.10	275,800
2022-04-22	155.00	156.00	152.00	155.00	128.93	397,400
2022-04-21	155.00	156.00	151.00	156.00	129.77	110,100
2022-04-20	155.00	155.00	152.00	154.00	128.10	289,000
2022-04-19	156.00	156.00	154.00	155.00	128.93	142,200
2022-04-18	157.00	158.00	154.00	155.00	128.93	234,700
2022-04-14	153.00	160.00	153.00	158.00	131.43	186,700
2022-04-13	155.00	157.00	153.00	153.00	127.27	200,300
2022-04-12	155.00	158.00	155.00	155.00	128.93	192,800
2022-04-11	156.00	158.00	155.00	156.00	129.77	61,400
2022-04-08	156.00	159.00	154.00	156.00	129.77	90,400
2022-04-07	156.00	160.00	156.00	156.00	129.77	77,400
2022-04-06	156.00	159.00	156.00	159.00	132.26	58,300
2022-04-05	155.00	163.00	152.00	159.00	132.26	463,100
2022-04-04	155.00	156.00	153.00	155.00	128.93	66,100
2022-04-01	158.00	158.00	155.00	155.00	128.93	334,300
2022-03-31	159.00	163.00	154.00	159.00	132.26	162,900
2022-03-30	158.00	167.00	155.00	158.00	131.43	122,700
2022-03-29	159.00	165.00	155.00	158.00	131.43	317,000
2022-03-28	157.00	160.00	152.00	160.00	133.09	139,600
2022-03-25	158.00	162.00	152.00	157.00	130.60	782,400
2022-03-24	158.00	162.00	154.00	158.00	131.43	83,800
2022-03-23	159.00	159.00	156.00	158.00	131.43	144,600
2022-03-22	153.00	160.00	153.00	159.00	132.26	294,900
2022-03-21	151.00	158.00	151.00	156.00	129.77	325,500
2022-03-18	153.00	154.00	150.00	154.00	128.10	142,800
2022-03-17	152.00	153.00	151.00	153.00	127.27	76,600
2022-03-16	150.00	153.00	150.00	151.00	125.61	121,900
2022-03-15	152.00	153.00	150.00	150.00	124.78	283,000
2022-03-14	155.00	155.00	152.00	152.00	126.44	203,400
2022-03-11	154.00	155.00	152.00	154.00	128.10	92,600
2022-03-10	154.00	158.00	151.00	154.00	128.10	158,300
2022-03-09	157.00	160.00	153.00	156.00	129.77	27,100
2022-03-08	153.00	160.00	150.00	155.00	128.93	745,700
2022-03-07	153.00	155.00	150.00	154.00	128.10	519,900
2022-03-04	154.00	154.00	151.00	154.00	128.10	143,200
2022-03-02	154.00	157.00	153.00	154.00	128.10	135,300
2022-03-01	155.00	157.00	151.00	154.00	128.10	299,400
2022-02-25	151.00	155.00	151.00	154.00	128.10	133,700
2022-02-24	153.00	156.00	148.00	151.00	125.61	1,190,300
2022-02-23	155.00	157.00	153.00	153.00	127.27	492,600
2022-02-22	155.00	159.00	153.00	158.00	131.43	156,500
2022-02-21	155.00	157.00	153.00	154.00	128.10	254,500
2022-02-18	155.00	157.00	150.00	155.00	128.93	673,600
2022-02-17	152.00	156.00	150.00	155.00	128.93	488,400
2022-02-16	156.00	156.00	151.00	154.00	128.10	617,000
2022-02-15	157.00	159.00	156.00	156.00	129.77	712,000
2022-02-14	162.00	162.00	155.00	159.00	132.26	683,000
2022-02-11	162.00	163.00	160.00	161.00	133.93	51,500
2022-02-10	164.00	164.00	159.00	163.00	135.59	211,700
2022-02-09	163.00	168.00	161.00	164.00	136.42	111,900
2022-02-08	165.00	165.00	156.00	162.00	134.76	416,700
2022-02-07	168.00	168.00	160.00	164.00	136.42	133,400

← NewerPage 19 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.