Indonesia Fibreboard Industry PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 165.00 | 169.00 | 162.00 | 166.00 | 138.08 | 164,700 |
| 2022-02-03 | 170.00 | 171.00 | 166.00 | 166.00 | 138.08 | 189,900 |
| 2022-02-02 | 170.00 | 175.00 | 164.00 | 171.00 | 142.24 | 970,600 |
| 2022-01-31 | 163.00 | 172.00 | 156.00 | 170.00 | 141.41 | 1,271,700 |
| 2022-01-28 | 161.00 | 164.00 | 160.00 | 164.00 | 136.42 | 128,900 |
| 2022-01-27 | 169.00 | 169.00 | 161.00 | 161.00 | 133.93 | 129,900 |
| 2022-01-26 | 167.00 | 170.00 | 162.00 | 168.00 | 139.75 | 363,300 |
| 2022-01-25 | 172.00 | 172.00 | 165.00 | 166.00 | 138.08 | 295,900 |
| 2022-01-24 | 166.00 | 172.00 | 161.00 | 172.00 | 143.08 | 820,800 |
| 2022-01-21 | 172.00 | 172.00 | 162.00 | 166.00 | 138.08 | 289,100 |
| 2022-01-20 | 157.00 | 172.00 | 157.00 | 172.00 | 143.08 | 2,528,700 |
| 2022-01-19 | 166.00 | 170.00 | 156.00 | 157.00 | 130.60 | 888,000 |
| 2022-01-18 | 161.00 | 170.00 | 155.00 | 166.00 | 138.08 | 1,548,900 |
| 2022-01-17 | 176.00 | 176.00 | 160.00 | 160.00 | 133.09 | 2,901,800 |
| 2022-01-14 | 171.00 | 175.00 | 162.00 | 172.00 | 143.08 | 1,482,200 |
| 2022-01-13 | 165.00 | 176.00 | 165.00 | 170.00 | 141.41 | 3,939,600 |
| 2022-01-12 | 160.00 | 166.00 | 160.00 | 164.00 | 136.42 | 1,778,500 |
| 2022-01-11 | 162.00 | 165.00 | 155.00 | 160.00 | 133.09 | 1,556,800 |
| 2022-01-10 | 154.00 | 161.00 | 148.00 | 159.00 | 132.26 | 3,151,300 |
| 2022-01-07 | 149.00 | 165.00 | 147.00 | 152.00 | 126.44 | 6,917,800 |
| 2022-01-06 | 147.00 | 150.00 | 146.00 | 148.00 | 123.11 | 494,300 |
| 2022-01-05 | 148.00 | 150.00 | 146.00 | 148.00 | 123.11 | 180,800 |
| 2022-01-04 | 147.00 | 148.00 | 147.00 | 147.00 | 122.28 | 92,000 |
| 2022-01-03 | 147.00 | 149.00 | 147.00 | 147.00 | 122.28 | 38,800 |
| 2021-12-30 | 148.00 | 148.00 | 147.00 | 147.00 | 122.28 | 24,900 |
| 2021-12-29 | 148.00 | 148.00 | 146.00 | 148.00 | 123.11 | 104,400 |
| 2021-12-28 | 149.00 | 149.00 | 145.00 | 146.00 | 121.45 | 565,500 |
| 2021-12-27 | 145.00 | 149.00 | 145.00 | 149.00 | 123.94 | 49,400 |
| 2021-12-24 | 146.00 | 148.00 | 145.00 | 146.00 | 121.45 | 72,100 |
| 2021-12-23 | 148.00 | 150.00 | 146.00 | 146.00 | 121.45 | 411,400 |
| 2021-12-22 | 154.00 | 155.00 | 144.00 | 148.00 | 123.11 | 3,646,600 |
| 2021-12-21 | 152.00 | 154.00 | 150.00 | 154.00 | 128.10 | 60,400 |
| 2021-12-20 | 154.00 | 154.00 | 150.00 | 152.00 | 126.44 | 406,700 |
| 2021-12-17 | 154.00 | 155.00 | 152.00 | 154.00 | 128.10 | 117,400 |
| 2021-12-16 | 151.00 | 160.00 | 150.00 | 154.00 | 128.10 | 549,500 |
| 2021-12-15 | 154.00 | 155.00 | 150.00 | 153.00 | 127.27 | 215,800 |
| 2021-12-14 | 154.00 | 154.00 | 151.00 | 153.00 | 127.27 | 92,400 |
| 2021-12-13 | 155.00 | 155.00 | 152.00 | 153.00 | 127.27 | 117,000 |
| 2021-12-10 | 152.00 | 155.00 | 150.00 | 152.00 | 126.44 | 150,900 |
| 2021-12-09 | 153.00 | 156.00 | 151.00 | 152.00 | 126.44 | 214,900 |
| 2021-12-08 | 151.00 | 153.00 | 151.00 | 153.00 | 127.27 | 141,500 |
| 2021-12-07 | 152.00 | 153.00 | 151.00 | 151.00 | 125.61 | 164,300 |
| 2021-12-06 | 152.00 | 153.00 | 150.00 | 152.00 | 126.44 | 137,300 |
| 2021-12-03 | 152.00 | 154.00 | 150.00 | 150.00 | 124.78 | 131,200 |
| 2021-12-02 | 151.00 | 154.00 | 150.00 | 152.00 | 126.44 | 257,800 |
| 2021-12-01 | 153.00 | 153.00 | 150.00 | 152.00 | 126.44 | 96,200 |
| 2021-11-30 | 153.00 | 154.00 | 151.00 | 151.00 | 125.61 | 131,100 |
| 2021-11-29 | 155.00 | 155.00 | 150.00 | 151.00 | 125.61 | 470,100 |
| 2021-11-26 | 157.00 | 158.00 | 152.00 | 153.00 | 127.27 | 600,900 |
| 2021-11-25 | 164.00 | 164.00 | 156.00 | 157.00 | 130.60 | 553,300 |
| 2021-11-24 | 164.00 | 169.00 | 157.00 | 157.00 | 130.60 | 4,944,900 |
| 2021-11-23 | 157.00 | 175.00 | 156.00 | 163.00 | 135.59 | 2,121,100 |
| 2021-11-22 | 160.00 | 160.00 | 157.00 | 157.00 | 130.60 | 169,200 |
| 2021-11-19 | 158.00 | 162.00 | 156.00 | 160.00 | 133.09 | 125,900 |
| 2021-11-18 | 162.00 | 162.00 | 157.00 | 158.00 | 131.43 | 96,400 |
| 2021-11-17 | 164.00 | 164.00 | 157.00 | 160.00 | 133.09 | 239,900 |
| 2021-11-16 | 163.00 | 165.00 | 160.00 | 163.00 | 135.59 | 327,900 |
| 2021-11-15 | 166.00 | 182.00 | 155.00 | 163.00 | 135.59 | 8,036,900 |
| 2021-11-12 | 158.00 | 183.00 | 155.00 | 165.00 | 137.25 | 3,794,500 |
| 2021-11-11 | 155.00 | 158.00 | 154.00 | 156.00 | 129.77 | 396,300 |
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.