Indonesia Fibreboard Industry PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 244.00 | 244.00 | 228.00 | 230.00 | 209.04 | 3,341,000 |
| 2025-05-09 | 244.00 | 246.00 | 238.00 | 244.00 | 221.76 | 376,100 |
| 2025-05-08 | 246.00 | 250.00 | 240.00 | 244.00 | 221.76 | 658,100 |
| 2025-05-07 | 268.00 | 280.00 | 238.00 | 240.00 | 218.13 | 6,169,100 |
| 2025-05-06 | 288.00 | 300.00 | 260.00 | 266.00 | 241.76 | 4,126,200 |
| 2025-05-05 | 264.00 | 286.00 | 264.00 | 284.00 | 258.12 | 1,562,800 |
| 2025-05-02 | 268.00 | 270.00 | 256.00 | 264.00 | 239.94 | 577,500 |
| 2025-04-30 | 248.00 | 280.00 | 240.00 | 262.00 | 238.12 | 5,681,100 |
| 2025-04-29 | 246.00 | 252.00 | 238.00 | 246.00 | 223.58 | 1,698,200 |
| 2025-04-28 | 234.00 | 244.00 | 232.00 | 244.00 | 221.76 | 1,217,100 |
| 2025-04-25 | 226.00 | 234.00 | 226.00 | 234.00 | 212.67 | 160,800 |
| 2025-04-24 | 226.00 | 230.00 | 222.00 | 224.00 | 203.58 | 121,200 |
| 2025-04-23 | 220.00 | 242.00 | 216.00 | 226.00 | 205.40 | 953,700 |
| 2025-04-22 | 220.00 | 222.00 | 214.00 | 222.00 | 201.77 | 354,900 |
| 2025-04-21 | 228.00 | 228.00 | 216.00 | 218.00 | 198.13 | 450,300 |
| 2025-04-17 | 216.00 | 228.00 | 216.00 | 228.00 | 207.22 | 221,100 |
| 2025-04-16 | 226.00 | 226.00 | 216.00 | 216.00 | 196.31 | 241,000 |
| 2025-04-15 | 216.00 | 228.00 | 214.00 | 226.00 | 205.40 | 1,355,800 |
| 2025-04-14 | 214.00 | 220.00 | 214.00 | 216.00 | 196.31 | 142,800 |
| 2025-04-11 | 216.00 | 216.00 | 214.00 | 214.00 | 194.50 | 72,100 |
| 2025-04-10 | 212.00 | 222.00 | 212.00 | 214.00 | 194.50 | 212,700 |
| 2025-04-09 | 214.00 | 220.00 | 208.00 | 210.00 | 190.86 | 218,500 |
| 2025-04-08 | 200.00 | 222.00 | 200.00 | 212.00 | 192.68 | 497,400 |
| 2025-03-27 | 222.00 | 222.00 | 214.00 | 220.00 | 199.95 | 127,800 |
| 2025-03-26 | 218.00 | 224.00 | 214.00 | 220.00 | 199.95 | 207,500 |
| 2025-03-25 | 220.00 | 220.00 | 214.00 | 218.00 | 198.13 | 359,400 |
| 2025-03-24 | 216.00 | 232.00 | 202.00 | 218.00 | 198.13 | 1,514,500 |
| 2025-03-21 | 240.00 | 240.00 | 220.00 | 222.00 | 201.77 | 956,800 |
| 2025-03-20 | 296.00 | 296.00 | 224.00 | 238.00 | 216.31 | 11,570,400 |
| 2025-03-19 | 244.00 | 300.00 | 240.00 | 298.00 | 270.84 | 2,200,500 |
| 2025-03-18 | 266.00 | 266.00 | 232.00 | 240.00 | 218.13 | 422,900 |
| 2025-03-17 | 256.00 | 272.00 | 244.00 | 264.00 | 239.94 | 311,000 |
| 2025-03-14 | 260.00 | 270.00 | 244.00 | 256.00 | 232.67 | 243,400 |
| 2025-03-13 | 270.00 | 270.00 | 244.00 | 260.00 | 236.30 | 199,400 |
| 2025-03-12 | 330.00 | 330.00 | 246.00 | 270.00 | 245.39 | 1,058,300 |
| 2025-03-11 | 268.00 | 320.00 | 232.00 | 284.00 | 258.12 | 4,445,500 |
| 2025-03-10 | 238.00 | 296.00 | 232.00 | 260.00 | 236.30 | 2,707,200 |
| 2025-03-07 | 236.00 | 248.00 | 230.00 | 238.00 | 216.31 | 274,600 |
| 2025-03-06 | 216.00 | 232.00 | 216.00 | 232.00 | 210.86 | 136,200 |
| 2025-03-05 | 218.00 | 222.00 | 216.00 | 218.00 | 198.13 | 8,600 |
| 2025-03-04 | 222.00 | 222.00 | 214.00 | 218.00 | 198.13 | 7,100 |
| 2025-03-03 | 224.00 | 230.00 | 220.00 | 222.00 | 201.77 | 19,700 |
| 2025-02-28 | 230.00 | 232.00 | 218.00 | 228.00 | 207.22 | 105,100 |
| 2025-02-27 | 232.00 | 240.00 | 224.00 | 230.00 | 209.04 | 226,000 |
| 2025-02-26 | 220.00 | 230.00 | 204.00 | 220.00 | 199.95 | 125,400 |
| 2025-02-25 | 204.00 | 230.00 | 204.00 | 218.00 | 198.13 | 202,800 |
| 2025-02-24 | 218.00 | 218.00 | 204.00 | 204.00 | 185.41 | 81,800 |
| 2025-02-21 | 226.00 | 226.00 | 204.00 | 220.00 | 199.95 | 270,400 |
| 2025-02-20 | 230.00 | 230.00 | 224.00 | 226.00 | 205.40 | 216,600 |
| 2025-02-19 | 228.00 | 228.00 | 220.00 | 224.00 | 203.58 | 97,800 |
| 2025-02-18 | 220.00 | 236.00 | 220.00 | 230.00 | 209.04 | 266,300 |
| 2025-02-17 | 220.00 | 240.00 | 214.00 | 218.00 | 198.13 | 316,300 |
| 2025-02-14 | 210.00 | 222.00 | 204.00 | 220.00 | 199.95 | 348,600 |
| 2025-02-13 | 210.00 | 212.00 | 204.00 | 210.00 | 190.86 | 115,300 |
| 2025-02-12 | 197.00 | 220.00 | 194.00 | 210.00 | 190.86 | 1,154,400 |
| 2025-02-11 | 204.00 | 206.00 | 195.00 | 197.00 | 179.05 | 24,700 |
| 2025-02-10 | 200.00 | 206.00 | 199.00 | 199.00 | 180.86 | 14,500 |
| 2025-02-07 | 204.00 | 204.00 | 198.00 | 200.00 | 181.77 | 36,900 |
| 2025-02-06 | 206.00 | 206.00 | 199.00 | 202.00 | 183.59 | 29,100 |
| 2025-02-05 | 200.00 | 206.00 | 198.00 | 206.00 | 187.22 | 72,500 |
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.