Indonesia Fibreboard Industry PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 155.00 | 158.00 | 154.00 | 156.00 | 129.77 | 396,300 |
| 2021-11-10 | 157.00 | 158.00 | 154.00 | 155.00 | 128.93 | 314,900 |
| 2021-11-09 | 155.00 | 159.00 | 154.00 | 157.00 | 130.60 | 458,300 |
| 2021-11-08 | 155.00 | 156.00 | 153.00 | 154.00 | 128.10 | 101,300 |
| 2021-11-05 | 153.00 | 155.00 | 151.00 | 154.00 | 128.10 | 60,100 |
| 2021-11-04 | 153.00 | 154.00 | 152.00 | 153.00 | 127.27 | 211,100 |
| 2021-11-03 | 154.00 | 155.00 | 150.00 | 153.00 | 127.27 | 786,600 |
| 2021-11-02 | 157.00 | 157.00 | 152.00 | 154.00 | 128.10 | 123,900 |
| 2021-11-01 | 155.00 | 157.00 | 153.00 | 157.00 | 130.60 | 158,700 |
| 2021-10-29 | 157.00 | 157.00 | 151.00 | 155.00 | 128.93 | 749,400 |
| 2021-10-28 | 158.00 | 160.00 | 153.00 | 157.00 | 130.60 | 519,900 |
| 2021-10-27 | 153.00 | 161.00 | 150.00 | 156.00 | 129.77 | 401,000 |
| 2021-10-26 | 155.00 | 156.00 | 150.00 | 153.00 | 127.27 | 443,500 |
| 2021-10-25 | 155.00 | 157.00 | 151.00 | 153.00 | 127.27 | 589,700 |
| 2021-10-22 | 155.00 | 158.00 | 152.00 | 155.00 | 128.93 | 176,000 |
| 2021-10-21 | 158.00 | 158.00 | 152.00 | 155.00 | 128.93 | 179,600 |
← NewerPage 21 of 21 · 1,216 trading days
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.