Indonesia Fibreboard Industry PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 262.00 | 310.00 | 236.00 | 236.00 | 224.21 | 4,230,300 |
| 2026-01-27 | 268.00 | 278.00 | 256.00 | 258.00 | 245.11 | 375,300 |
| 2026-01-26 | 280.00 | 286.00 | 260.00 | 268.00 | 254.61 | 1,047,100 |
| 2026-01-23 | 292.00 | 304.00 | 268.00 | 280.00 | 266.01 | 2,071,900 |
| 2026-01-22 | 264.00 | 310.00 | 250.00 | 292.00 | 277.41 | 10,271,700 |
| 2026-01-21 | 318.00 | 362.00 | 250.00 | 260.00 | 247.01 | 22,428,000 |
| 2026-01-20 | 232.00 | 290.00 | 232.00 | 290.00 | 275.51 | 9,744,500 |
| 2026-01-19 | 230.00 | 232.00 | 230.00 | 232.00 | 220.41 | 220,200 |
| 2026-01-16 | 230.00 | 230.00 | 230.00 | 230.00 | 218.51 | 0 |
| 2026-01-15 | 230.00 | 232.00 | 228.00 | 230.00 | 218.51 | 123,400 |
| 2026-01-14 | 232.00 | 232.00 | 228.00 | 230.00 | 218.51 | 257,000 |
| 2026-01-13 | 224.00 | 232.00 | 224.00 | 232.00 | 220.41 | 807,400 |
| 2026-01-12 | 228.00 | 228.00 | 222.00 | 224.00 | 212.81 | 516,100 |
| 2026-01-09 | 228.00 | 230.00 | 226.00 | 228.00 | 216.61 | 200,100 |
| 2026-01-08 | 226.00 | 228.00 | 226.00 | 226.00 | 214.71 | 48,700 |
| 2026-01-07 | 224.00 | 228.00 | 224.00 | 226.00 | 214.71 | 167,000 |
| 2026-01-06 | 228.00 | 228.00 | 224.00 | 224.00 | 212.81 | 105,300 |
| 2026-01-05 | 226.00 | 228.00 | 224.00 | 224.00 | 212.81 | 135,400 |
| 2026-01-02 | 224.00 | 226.00 | 222.00 | 224.00 | 212.81 | 33,200 |
| 2026-01-01 | 220.00 | 220.00 | 220.00 | 220.00 | 209.01 | 0 |
| 2025-12-31 | 220.00 | 220.00 | 220.00 | 220.00 | 209.01 | 0 |
| 2025-12-30 | 224.00 | 226.00 | 220.00 | 220.00 | 209.01 | 170,400 |
| 2025-12-29 | 222.00 | 224.00 | 220.00 | 222.00 | 210.91 | 148,000 |
| 2025-12-26 | 222.00 | 222.00 | 222.00 | 222.00 | 210.91 | 0 |
| 2025-12-25 | 222.00 | 222.00 | 222.00 | 222.00 | 210.91 | 0 |
| 2025-12-24 | 224.00 | 224.00 | 220.00 | 222.00 | 210.91 | 127,400 |
| 2025-12-23 | 224.00 | 224.00 | 222.00 | 224.00 | 212.81 | 30,600 |
| 2025-12-22 | 224.00 | 226.00 | 220.00 | 222.00 | 210.91 | 61,700 |
| 2025-12-19 | 224.00 | 226.00 | 222.00 | 222.00 | 210.91 | 138,500 |
| 2025-12-18 | 224.00 | 226.00 | 222.00 | 222.00 | 210.91 | 75,000 |
| 2025-12-17 | 226.00 | 226.00 | 222.00 | 224.00 | 212.81 | 113,900 |
| 2025-12-16 | 224.00 | 226.00 | 222.00 | 226.00 | 214.71 | 50,200 |
| 2025-12-15 | 226.00 | 226.00 | 220.00 | 224.00 | 212.81 | 169,300 |
| 2025-12-12 | 224.00 | 226.00 | 220.00 | 226.00 | 214.71 | 81,300 |
| 2025-12-11 | 224.00 | 226.00 | 220.00 | 224.00 | 212.81 | 294,200 |
| 2025-12-10 | 230.00 | 230.00 | 220.00 | 224.00 | 212.81 | 375,200 |
| 2025-12-09 | 226.00 | 228.00 | 226.00 | 226.00 | 214.71 | 254,500 |
| 2025-12-08 | 226.00 | 226.00 | 222.00 | 224.00 | 212.81 | 97,600 |
| 2025-12-05 | 226.00 | 226.00 | 224.00 | 226.00 | 214.71 | 59,600 |
| 2025-12-04 | 224.00 | 226.00 | 222.00 | 226.00 | 214.71 | 61,900 |
| 2025-12-03 | 228.00 | 228.00 | 220.00 | 224.00 | 212.81 | 446,800 |
| 2025-12-02 | 228.00 | 228.00 | 222.00 | 226.00 | 214.71 | 268,200 |
| 2025-12-01 | 228.00 | 230.00 | 224.00 | 226.00 | 214.71 | 263,500 |
| 2025-11-28 | 228.00 | 230.00 | 224.00 | 226.00 | 214.71 | 158,900 |
| 2025-11-27 | 228.00 | 230.00 | 226.00 | 228.00 | 216.61 | 90,500 |
| 2025-11-26 | 232.00 | 232.00 | 226.00 | 228.00 | 216.61 | 167,000 |
| 2025-11-25 | 226.00 | 242.00 | 224.00 | 232.00 | 220.41 | 650,400 |
| 2025-11-24 | 228.00 | 230.00 | 224.00 | 224.00 | 212.81 | 259,200 |
| 2025-11-21 | 236.00 | 236.00 | 222.00 | 226.00 | 214.71 | 625,800 |
| 2025-11-20 | 236.00 | 236.00 | 234.00 | 234.00 | 222.31 | 36,500 |
| 2025-11-19 | 236.00 | 236.00 | 234.00 | 234.00 | 222.31 | 158,300 |
| 2025-11-18 | 234.00 | 236.00 | 232.00 | 236.00 | 224.21 | 778,900 |
| 2025-11-17 | 236.00 | 238.00 | 230.00 | 234.00 | 222.31 | 861,800 |
| 2025-11-14 | 236.00 | 236.00 | 232.00 | 236.00 | 224.21 | 302,000 |
| 2025-11-13 | 232.00 | 236.00 | 232.00 | 236.00 | 224.21 | 340,500 |
| 2025-11-12 | 230.00 | 232.00 | 228.00 | 232.00 | 220.41 | 526,700 |
| 2025-11-11 | 230.00 | 230.00 | 226.00 | 230.00 | 218.51 | 157,100 |
| 2025-11-10 | 230.00 | 230.00 | 226.00 | 226.00 | 214.71 | 188,400 |
| 2025-11-07 | 226.00 | 230.00 | 224.00 | 230.00 | 218.51 | 181,100 |
| 2025-11-06 | 224.00 | 228.00 | 224.00 | 226.00 | 214.71 | 112,200 |
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.