Indonesia Fibreboard Industry PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 216.00 | 216.00 | 210.00 | 210.00 | 205.05 | 29,000 |
| 2026-07-24 | 214.00 | 218.00 | 210.00 | 216.00 | 210.91 | 209,700 |
| 2026-07-23 | 214.00 | 218.00 | 212.00 | 212.00 | 207.00 | 50,400 |
| 2026-07-22 | 218.00 | 218.00 | 212.00 | 214.00 | 208.95 | 34,000 |
| 2026-07-21 | 214.00 | 214.00 | 210.00 | 214.00 | 208.95 | 30,000 |
| 2026-07-20 | 214.00 | 214.00 | 212.00 | 214.00 | 208.95 | 5,700 |
| 2026-07-17 | 216.00 | 216.00 | 206.00 | 214.00 | 208.95 | 44,100 |
| 2026-07-16 | 216.00 | 218.00 | 212.00 | 216.00 | 210.91 | 40,300 |
| 2026-07-15 | 212.00 | 216.00 | 210.00 | 216.00 | 210.91 | 70,000 |
| 2026-07-14 | 214.00 | 214.00 | 212.00 | 212.00 | 207.00 | 11,000 |
| 2026-07-13 | 214.00 | 214.00 | 210.00 | 214.00 | 208.95 | 169,200 |
| 2026-07-10 | 214.00 | 214.00 | 212.00 | 214.00 | 208.95 | 14,300 |
| 2026-07-09 | 212.00 | 216.00 | 212.00 | 214.00 | 208.95 | 7,100 |
| 2026-07-08 | 216.00 | 216.00 | 212.00 | 212.00 | 207.00 | 80,100 |
| 2026-07-07 | 218.00 | 218.00 | 208.00 | 216.00 | 210.91 | 28,900 |
| 2026-07-06 | 208.00 | 220.00 | 208.00 | 218.00 | 212.86 | 253,600 |
| 2026-07-03 | 212.00 | 212.00 | 206.00 | 208.00 | 203.09 | 25,700 |
| 2026-07-02 | 206.00 | 212.00 | 202.00 | 206.00 | 201.14 | 35,600 |
| 2026-07-01 | 206.00 | 210.00 | 204.00 | 206.00 | 201.14 | 127,100 |
| 2026-06-30 | 212.00 | 212.00 | 204.00 | 206.00 | 201.14 | 31,100 |
| 2026-06-29 | 216.00 | 216.00 | 210.00 | 212.00 | 207.00 | 8,800 |
| 2026-06-26 | 212.00 | 216.00 | 210.00 | 214.00 | 208.95 | 19,400 |
| 2026-06-25 | 212.00 | 214.00 | 200.00 | 210.00 | 205.05 | 58,500 |
| 2026-06-24 | 216.00 | 222.00 | 210.00 | 210.00 | 205.05 | 93,700 |
| 2026-06-23 | 216.00 | 222.00 | 216.00 | 216.00 | 210.91 | 27,700 |
| 2026-06-22 | 226.00 | 226.00 | 212.00 | 216.00 | 210.91 | 92,500 |
| 2026-06-19 | 220.00 | 224.00 | 216.00 | 218.00 | 212.86 | 56,300 |
| 2026-06-18 | 218.00 | 220.00 | 218.00 | 218.00 | 212.86 | 215,300 |
| 2026-06-17 | 222.00 | 228.00 | 216.00 | 220.00 | 214.81 | 171,700 |
| 2026-06-16 | 222.00 | 222.00 | 222.00 | 222.00 | 210.91 | 0 |
| 2026-06-15 | 224.00 | 228.00 | 222.00 | 222.00 | 210.91 | 198,700 |
| 2026-06-12 | 224.00 | 224.00 | 218.00 | 222.00 | 210.91 | 39,400 |
| 2026-06-11 | 226.00 | 226.00 | 216.00 | 224.00 | 212.81 | 7,500 |
| 2026-06-10 | 228.00 | 228.00 | 212.00 | 226.00 | 214.71 | 125,200 |
| 2026-06-09 | 212.00 | 230.00 | 200.00 | 226.00 | 214.71 | 298,100 |
| 2026-06-08 | 214.00 | 220.00 | 210.00 | 210.00 | 199.51 | 225,800 |
| 2026-06-05 | 220.00 | 220.00 | 214.00 | 214.00 | 203.31 | 100,500 |
| 2026-06-04 | 230.00 | 230.00 | 210.00 | 226.00 | 214.71 | 475,100 |
| 2026-06-03 | 228.00 | 230.00 | 214.00 | 230.00 | 218.51 | 353,600 |
| 2026-06-02 | 220.00 | 238.00 | 220.00 | 226.00 | 214.71 | 196,900 |
| 2026-06-01 | 226.00 | 226.00 | 226.00 | 226.00 | 214.71 | 0 |
| 2026-05-29 | 226.00 | 228.00 | 220.00 | 226.00 | 214.71 | 251,500 |
| 2026-05-28 | 224.00 | 224.00 | 224.00 | 224.00 | 212.81 | 0 |
| 2026-05-27 | 224.00 | 224.00 | 224.00 | 224.00 | 212.81 | 0 |
| 2026-05-26 | 224.00 | 232.00 | 220.00 | 224.00 | 212.81 | 339,500 |
| 2026-05-25 | 226.00 | 232.00 | 216.00 | 224.00 | 212.81 | 246,200 |
| 2026-05-22 | 232.00 | 232.00 | 220.00 | 226.00 | 214.71 | 157,600 |
| 2026-05-21 | 220.00 | 252.00 | 212.00 | 232.00 | 220.41 | 1,007,400 |
| 2026-05-20 | 222.00 | 222.00 | 214.00 | 222.00 | 210.91 | 23,100 |
| 2026-05-19 | 220.00 | 222.00 | 218.00 | 222.00 | 210.91 | 39,300 |
| 2026-05-18 | 222.00 | 222.00 | 216.00 | 220.00 | 209.01 | 109,500 |
| 2026-05-15 | 222.00 | 222.00 | 222.00 | 222.00 | 210.91 | 0 |
| 2026-05-14 | 222.00 | 222.00 | 222.00 | 222.00 | 210.91 | 0 |
| 2026-05-13 | 222.00 | 226.00 | 220.00 | 222.00 | 210.91 | 198,100 |
| 2026-05-12 | 222.00 | 250.00 | 220.00 | 222.00 | 210.91 | 431,900 |
| 2026-05-11 | 224.00 | 246.00 | 218.00 | 222.00 | 210.91 | 322,300 |
| 2026-05-08 | 218.00 | 232.00 | 218.00 | 226.00 | 214.71 | 333,800 |
| 2026-05-07 | 222.00 | 234.00 | 210.00 | 218.00 | 207.11 | 329,700 |
| 2026-05-06 | 222.00 | 224.00 | 220.00 | 222.00 | 210.91 | 25,100 |
| 2026-05-05 | 220.00 | 222.00 | 220.00 | 222.00 | 210.91 | 9,500 |
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.