Indonesia Fibreboard Industry PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 216.00 | 222.00 | 210.00 | 220.00 | 209.01 | 198,000 |
| 2026-05-01 | 220.00 | 220.00 | 220.00 | 220.00 | 209.01 | 0 |
| 2026-04-30 | 224.00 | 224.00 | 214.00 | 220.00 | 209.01 | 260,800 |
| 2026-04-29 | 228.00 | 228.00 | 222.00 | 224.00 | 212.81 | 27,500 |
| 2026-04-28 | 228.00 | 230.00 | 222.00 | 226.00 | 214.71 | 40,200 |
| 2026-04-27 | 222.00 | 228.00 | 220.00 | 224.00 | 212.81 | 118,700 |
| 2026-04-24 | 228.00 | 228.00 | 220.00 | 222.00 | 210.91 | 107,900 |
| 2026-04-23 | 224.00 | 230.00 | 222.00 | 228.00 | 216.61 | 48,400 |
| 2026-04-22 | 228.00 | 228.00 | 222.00 | 226.00 | 214.71 | 128,700 |
| 2026-04-21 | 228.00 | 228.00 | 220.00 | 226.00 | 214.71 | 115,900 |
| 2026-04-20 | 226.00 | 228.00 | 218.00 | 226.00 | 214.71 | 175,500 |
| 2026-04-17 | 226.00 | 228.00 | 222.00 | 226.00 | 214.71 | 37,700 |
| 2026-04-16 | 228.00 | 228.00 | 222.00 | 226.00 | 214.71 | 60,200 |
| 2026-04-15 | 226.00 | 228.00 | 220.00 | 228.00 | 216.61 | 180,100 |
| 2026-04-14 | 222.00 | 226.00 | 220.00 | 224.00 | 212.81 | 63,900 |
| 2026-04-13 | 226.00 | 226.00 | 220.00 | 220.00 | 209.01 | 53,700 |
| 2026-04-10 | 224.00 | 230.00 | 224.00 | 226.00 | 214.71 | 38,600 |
| 2026-04-09 | 228.00 | 234.00 | 220.00 | 224.00 | 212.81 | 50,900 |
| 2026-04-08 | 224.00 | 226.00 | 220.00 | 226.00 | 214.71 | 100,100 |
| 2026-04-07 | 222.00 | 222.00 | 220.00 | 220.00 | 209.01 | 186,300 |
| 2026-04-06 | 226.00 | 260.00 | 199.00 | 218.00 | 207.11 | 2,218,500 |
| 2026-04-02 | 228.00 | 228.00 | 220.00 | 226.00 | 214.71 | 77,000 |
| 2026-04-01 | 224.00 | 230.00 | 222.00 | 226.00 | 214.71 | 58,600 |
| 2026-03-31 | 224.00 | 230.00 | 222.00 | 222.00 | 210.91 | 41,800 |
| 2026-03-30 | 224.00 | 230.00 | 222.00 | 222.00 | 210.91 | 122,700 |
| 2026-03-27 | 228.00 | 230.00 | 222.00 | 224.00 | 212.81 | 262,200 |
| 2026-03-26 | 228.00 | 232.00 | 224.00 | 228.00 | 216.61 | 40,600 |
| 2026-03-25 | 224.00 | 228.00 | 222.00 | 224.00 | 212.81 | 123,900 |
| 2026-03-17 | 228.00 | 228.00 | 220.00 | 224.00 | 212.81 | 73,700 |
| 2026-03-16 | 224.00 | 224.00 | 218.00 | 220.00 | 209.01 | 271,300 |
| 2026-03-13 | 230.00 | 230.00 | 224.00 | 226.00 | 214.71 | 84,700 |
| 2026-03-12 | 240.00 | 240.00 | 220.00 | 234.00 | 222.31 | 390,000 |
| 2026-03-11 | 234.00 | 246.00 | 226.00 | 240.00 | 228.01 | 173,500 |
| 2026-03-10 | 224.00 | 242.00 | 222.00 | 240.00 | 228.01 | 379,000 |
| 2026-03-09 | 228.00 | 228.00 | 220.00 | 222.00 | 210.91 | 574,300 |
| 2026-03-06 | 228.00 | 234.00 | 228.00 | 228.00 | 216.61 | 76,600 |
| 2026-03-05 | 228.00 | 238.00 | 226.00 | 228.00 | 216.61 | 463,600 |
| 2026-03-04 | 240.00 | 240.00 | 222.00 | 228.00 | 216.61 | 604,600 |
| 2026-03-03 | 220.00 | 240.00 | 220.00 | 238.00 | 226.11 | 704,000 |
| 2026-03-02 | 242.00 | 248.00 | 232.00 | 236.00 | 224.21 | 504,800 |
| 2026-02-27 | 246.00 | 254.00 | 238.00 | 248.00 | 235.61 | 185,000 |
| 2026-02-26 | 258.00 | 258.00 | 234.00 | 246.00 | 233.71 | 576,900 |
| 2026-02-25 | 264.00 | 266.00 | 246.00 | 256.00 | 243.21 | 1,337,900 |
| 2026-02-24 | 242.00 | 256.00 | 240.00 | 254.00 | 241.31 | 974,900 |
| 2026-02-23 | 242.00 | 244.00 | 240.00 | 242.00 | 229.91 | 439,200 |
| 2026-02-20 | 240.00 | 244.00 | 238.00 | 242.00 | 229.91 | 179,000 |
| 2026-02-19 | 242.00 | 246.00 | 236.00 | 240.00 | 228.01 | 696,900 |
| 2026-02-18 | 240.00 | 248.00 | 236.00 | 242.00 | 229.91 | 806,200 |
| 2026-02-13 | 252.00 | 252.00 | 234.00 | 240.00 | 228.01 | 1,387,000 |
| 2026-02-12 | 258.00 | 262.00 | 250.00 | 252.00 | 239.41 | 438,000 |
| 2026-02-11 | 262.00 | 262.00 | 252.00 | 258.00 | 245.11 | 873,300 |
| 2026-02-10 | 264.00 | 270.00 | 258.00 | 260.00 | 247.01 | 676,600 |
| 2026-02-09 | 270.00 | 280.00 | 250.00 | 262.00 | 248.91 | 2,301,600 |
| 2026-02-06 | 252.00 | 288.00 | 244.00 | 270.00 | 256.51 | 2,857,000 |
| 2026-02-05 | 240.00 | 266.00 | 238.00 | 252.00 | 239.41 | 649,400 |
| 2026-02-04 | 246.00 | 248.00 | 236.00 | 242.00 | 229.91 | 204,300 |
| 2026-02-03 | 230.00 | 250.00 | 228.00 | 244.00 | 231.81 | 372,500 |
| 2026-02-02 | 246.00 | 250.00 | 228.00 | 232.00 | 220.41 | 389,800 |
| 2026-01-30 | 258.00 | 270.00 | 240.00 | 242.00 | 229.91 | 811,100 |
| 2026-01-29 | 234.00 | 270.00 | 202.00 | 252.00 | 239.41 | 1,972,500 |
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.