Indonesia Fibreboard Industry PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 222.00 | 226.00 | 220.00 | 222.00 | 205.88 | 136,200 |
| 2025-08-12 | 220.00 | 226.00 | 220.00 | 220.00 | 204.03 | 322,900 |
| 2025-08-11 | 220.00 | 222.00 | 216.00 | 220.00 | 204.03 | 272,200 |
| 2025-08-08 | 222.00 | 222.00 | 216.00 | 220.00 | 204.03 | 628,700 |
| 2025-08-07 | 228.00 | 230.00 | 218.00 | 222.00 | 205.88 | 905,500 |
| 2025-08-06 | 228.00 | 230.00 | 224.00 | 226.00 | 209.59 | 102,700 |
| 2025-08-05 | 230.00 | 230.00 | 226.00 | 228.00 | 211.45 | 306,100 |
| 2025-08-04 | 234.00 | 234.00 | 226.00 | 230.00 | 213.30 | 455,300 |
| 2025-08-01 | 226.00 | 234.00 | 226.00 | 234.00 | 217.01 | 533,700 |
| 2025-07-31 | 230.00 | 234.00 | 224.00 | 226.00 | 209.59 | 607,600 |
| 2025-07-30 | 234.00 | 240.00 | 222.00 | 230.00 | 213.30 | 1,894,600 |
| 2025-07-29 | 258.00 | 260.00 | 228.00 | 232.00 | 215.16 | 4,508,800 |
| 2025-07-28 | 248.00 | 258.00 | 246.00 | 256.00 | 237.42 | 278,500 |
| 2025-07-25 | 250.00 | 250.00 | 246.00 | 248.00 | 230.00 | 70,700 |
| 2025-07-24 | 248.00 | 252.00 | 248.00 | 250.00 | 231.85 | 119,500 |
| 2025-07-23 | 244.00 | 254.00 | 244.00 | 246.00 | 228.14 | 43,900 |
| 2025-07-22 | 246.00 | 246.00 | 242.00 | 242.00 | 224.43 | 250,000 |
| 2025-07-21 | 248.00 | 250.00 | 244.00 | 246.00 | 228.14 | 121,700 |
| 2025-07-18 | 254.00 | 254.00 | 246.00 | 248.00 | 230.00 | 460,700 |
| 2025-07-17 | 258.00 | 258.00 | 250.00 | 250.00 | 231.85 | 359,700 |
| 2025-07-16 | 258.00 | 258.00 | 252.00 | 256.00 | 237.42 | 76,500 |
| 2025-07-15 | 258.00 | 258.00 | 252.00 | 258.00 | 239.27 | 40,500 |
| 2025-07-14 | 260.00 | 262.00 | 252.00 | 258.00 | 239.27 | 281,200 |
| 2025-07-11 | 252.00 | 262.00 | 250.00 | 258.00 | 239.27 | 361,700 |
| 2025-07-10 | 250.00 | 250.00 | 246.00 | 250.00 | 231.85 | 348,400 |
| 2025-07-09 | 244.00 | 250.00 | 244.00 | 248.00 | 230.00 | 231,800 |
| 2025-07-08 | 244.00 | 248.00 | 242.00 | 244.00 | 226.29 | 98,400 |
| 2025-07-07 | 248.00 | 248.00 | 244.00 | 244.00 | 226.29 | 9,300 |
| 2025-07-04 | 242.00 | 248.00 | 242.00 | 248.00 | 230.00 | 48,700 |
| 2025-07-03 | 244.00 | 246.00 | 242.00 | 242.00 | 224.43 | 51,400 |
| 2025-07-02 | 244.00 | 248.00 | 242.00 | 244.00 | 226.29 | 59,200 |
| 2025-07-01 | 252.00 | 252.00 | 242.00 | 242.00 | 224.43 | 534,000 |
| 2025-06-30 | 240.00 | 248.00 | 240.00 | 244.00 | 226.29 | 75,900 |
| 2025-06-26 | 242.00 | 242.00 | 238.00 | 240.00 | 222.58 | 173,400 |
| 2025-06-25 | 252.00 | 252.00 | 230.00 | 240.00 | 222.58 | 186,200 |
| 2025-06-24 | 238.00 | 252.00 | 238.00 | 246.00 | 228.14 | 76,000 |
| 2025-06-23 | 236.00 | 240.00 | 234.00 | 238.00 | 220.72 | 190,700 |
| 2025-06-20 | 246.00 | 248.00 | 236.00 | 238.00 | 220.72 | 754,100 |
| 2025-06-19 | 250.00 | 260.00 | 242.00 | 244.00 | 226.29 | 393,800 |
| 2025-06-18 | 260.00 | 262.00 | 250.00 | 250.00 | 227.21 | 508,700 |
| 2025-06-17 | 250.00 | 258.00 | 250.00 | 258.00 | 234.49 | 105,300 |
| 2025-06-16 | 258.00 | 258.00 | 252.00 | 254.00 | 230.85 | 520,900 |
| 2025-06-13 | 264.00 | 272.00 | 260.00 | 260.00 | 236.30 | 199,400 |
| 2025-06-12 | 266.00 | 270.00 | 260.00 | 264.00 | 239.94 | 81,200 |
| 2025-06-11 | 268.00 | 270.00 | 258.00 | 264.00 | 239.94 | 198,600 |
| 2025-06-10 | 274.00 | 276.00 | 266.00 | 268.00 | 243.57 | 395,200 |
| 2025-06-05 | 274.00 | 284.00 | 274.00 | 274.00 | 249.03 | 294,900 |
| 2025-06-04 | 272.00 | 284.00 | 260.00 | 274.00 | 249.03 | 1,285,400 |
| 2025-06-03 | 264.00 | 280.00 | 258.00 | 272.00 | 247.21 | 1,675,900 |
| 2025-06-02 | 244.00 | 268.00 | 242.00 | 260.00 | 236.30 | 2,376,200 |
| 2025-05-28 | 246.00 | 248.00 | 242.00 | 242.00 | 219.94 | 305,000 |
| 2025-05-27 | 246.00 | 250.00 | 242.00 | 246.00 | 223.58 | 360,200 |
| 2025-05-26 | 248.00 | 250.00 | 244.00 | 246.00 | 223.58 | 939,500 |
| 2025-05-23 | 248.00 | 248.00 | 244.00 | 246.00 | 223.58 | 189,200 |
| 2025-05-22 | 246.00 | 250.00 | 240.00 | 246.00 | 223.58 | 629,500 |
| 2025-05-21 | 244.00 | 244.00 | 234.00 | 242.00 | 219.94 | 631,100 |
| 2025-05-20 | 242.00 | 248.00 | 242.00 | 244.00 | 221.76 | 274,900 |
| 2025-05-19 | 236.00 | 240.00 | 232.00 | 240.00 | 218.13 | 765,000 |
| 2025-05-16 | 234.00 | 248.00 | 226.00 | 234.00 | 212.67 | 678,400 |
| 2025-05-15 | 232.00 | 234.00 | 218.00 | 232.00 | 210.86 | 2,596,200 |
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.