Indonesia Fibreboard Industry PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 228.00 | 230.00 | 226.00 | 226.00 | 214.71 | 127,600 |
| 2025-11-04 | 230.00 | 230.00 | 226.00 | 228.00 | 216.61 | 305,300 |
| 2025-11-03 | 230.00 | 230.00 | 226.00 | 230.00 | 218.51 | 157,800 |
| 2025-10-31 | 228.00 | 230.00 | 224.00 | 230.00 | 218.51 | 75,200 |
| 2025-10-30 | 230.00 | 232.00 | 226.00 | 228.00 | 216.61 | 308,000 |
| 2025-10-29 | 226.00 | 230.00 | 224.00 | 228.00 | 216.61 | 308,200 |
| 2025-10-28 | 222.00 | 224.00 | 222.00 | 224.00 | 212.81 | 174,600 |
| 2025-10-27 | 222.00 | 226.00 | 220.00 | 220.00 | 209.01 | 298,700 |
| 2025-10-24 | 228.00 | 228.00 | 218.00 | 222.00 | 210.91 | 781,000 |
| 2025-10-23 | 228.00 | 230.00 | 226.00 | 228.00 | 216.61 | 124,700 |
| 2025-10-22 | 228.00 | 228.00 | 222.00 | 224.00 | 212.81 | 215,600 |
| 2025-10-21 | 228.00 | 230.00 | 226.00 | 226.00 | 214.71 | 231,700 |
| 2025-10-20 | 230.00 | 230.00 | 222.00 | 226.00 | 214.71 | 318,900 |
| 2025-10-17 | 226.00 | 232.00 | 224.00 | 228.00 | 216.61 | 304,500 |
| 2025-10-16 | 222.00 | 234.00 | 222.00 | 226.00 | 214.71 | 525,500 |
| 2025-10-15 | 224.00 | 228.00 | 222.00 | 222.00 | 210.91 | 90,600 |
| 2025-10-14 | 226.00 | 232.00 | 224.00 | 224.00 | 212.81 | 264,200 |
| 2025-10-13 | 228.00 | 230.00 | 226.00 | 226.00 | 214.71 | 223,100 |
| 2025-10-10 | 232.00 | 234.00 | 222.00 | 228.00 | 216.61 | 427,700 |
| 2025-10-09 | 230.00 | 232.00 | 224.00 | 230.00 | 218.51 | 140,500 |
| 2025-10-08 | 230.00 | 234.00 | 228.00 | 230.00 | 218.51 | 109,100 |
| 2025-10-07 | 232.00 | 234.00 | 230.00 | 232.00 | 220.41 | 68,000 |
| 2025-10-06 | 230.00 | 238.00 | 226.00 | 230.00 | 218.51 | 216,400 |
| 2025-10-03 | 230.00 | 236.00 | 220.00 | 232.00 | 220.41 | 880,100 |
| 2025-10-02 | 236.00 | 236.00 | 230.00 | 230.00 | 218.51 | 42,500 |
| 2025-10-01 | 232.00 | 236.00 | 228.00 | 232.00 | 220.41 | 97,600 |
| 2025-09-30 | 230.00 | 234.00 | 228.00 | 230.00 | 218.51 | 325,300 |
| 2025-09-29 | 228.00 | 236.00 | 222.00 | 232.00 | 220.41 | 500,700 |
| 2025-09-26 | 236.00 | 236.00 | 232.00 | 234.00 | 222.31 | 80,800 |
| 2025-09-25 | 240.00 | 242.00 | 234.00 | 236.00 | 224.21 | 142,200 |
| 2025-09-24 | 236.00 | 240.00 | 232.00 | 240.00 | 228.01 | 189,200 |
| 2025-09-23 | 238.00 | 240.00 | 232.00 | 236.00 | 224.21 | 378,000 |
| 2025-09-22 | 230.00 | 242.00 | 224.00 | 238.00 | 226.11 | 325,600 |
| 2025-09-19 | 230.00 | 236.00 | 226.00 | 230.00 | 218.51 | 352,800 |
| 2025-09-18 | 232.00 | 234.00 | 230.00 | 232.00 | 220.41 | 173,400 |
| 2025-09-17 | 232.00 | 238.00 | 230.00 | 238.00 | 226.11 | 581,700 |
| 2025-09-16 | 238.00 | 238.00 | 234.00 | 234.00 | 222.31 | 226,500 |
| 2025-09-15 | 234.00 | 238.00 | 234.00 | 238.00 | 226.11 | 217,200 |
| 2025-09-12 | 240.00 | 240.00 | 230.00 | 234.00 | 222.31 | 530,400 |
| 2025-09-11 | 236.00 | 242.00 | 236.00 | 240.00 | 228.01 | 64,800 |
| 2025-09-10 | 238.00 | 240.00 | 236.00 | 236.00 | 224.21 | 222,700 |
| 2025-09-09 | 244.00 | 244.00 | 236.00 | 238.00 | 226.11 | 404,100 |
| 2025-09-08 | 252.00 | 254.00 | 238.00 | 248.00 | 235.61 | 1,249,000 |
| 2025-09-05 | 252.00 | 252.00 | 252.00 | 252.00 | 233.71 | 0 |
| 2025-09-04 | 246.00 | 254.00 | 246.00 | 252.00 | 233.71 | 2,297,300 |
| 2025-09-03 | 242.00 | 246.00 | 242.00 | 244.00 | 226.29 | 760,600 |
| 2025-09-02 | 236.00 | 242.00 | 234.00 | 242.00 | 224.43 | 741,600 |
| 2025-09-01 | 238.00 | 242.00 | 222.00 | 238.00 | 220.72 | 1,219,100 |
| 2025-08-29 | 248.00 | 252.00 | 232.00 | 242.00 | 224.43 | 3,577,900 |
| 2025-08-28 | 238.00 | 248.00 | 238.00 | 246.00 | 228.14 | 4,515,100 |
| 2025-08-27 | 232.00 | 240.00 | 230.00 | 236.00 | 218.87 | 1,472,900 |
| 2025-08-26 | 226.00 | 242.00 | 226.00 | 230.00 | 213.30 | 1,223,800 |
| 2025-08-25 | 224.00 | 230.00 | 224.00 | 226.00 | 209.59 | 357,700 |
| 2025-08-22 | 224.00 | 226.00 | 222.00 | 224.00 | 207.74 | 227,900 |
| 2025-08-21 | 226.00 | 228.00 | 222.00 | 224.00 | 207.74 | 817,600 |
| 2025-08-20 | 222.00 | 226.00 | 220.00 | 226.00 | 209.59 | 151,200 |
| 2025-08-19 | 224.00 | 224.00 | 222.00 | 222.00 | 205.88 | 42,900 |
| 2025-08-18 | 222.00 | 222.00 | 222.00 | 222.00 | 205.88 | 0 |
| 2025-08-15 | 224.00 | 226.00 | 222.00 | 222.00 | 205.88 | 78,900 |
| 2025-08-14 | 224.00 | 226.00 | 222.00 | 224.00 | 207.74 | 95,500 |
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.