Indonesia Fibreboard Industry PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 204.00 | 244.00 | 195.00 | 206.00 | 187.22 | 703,500 |
| 2025-02-03 | 206.00 | 208.00 | 195.00 | 204.00 | 185.41 | 24,100 |
| 2025-01-31 | 210.00 | 210.00 | 197.00 | 206.00 | 187.22 | 7,300 |
| 2025-01-30 | 200.00 | 210.00 | 200.00 | 202.00 | 183.59 | 145,400 |
| 2025-01-24 | 204.00 | 204.00 | 202.00 | 204.00 | 185.41 | 5,100 |
| 2025-01-23 | 200.00 | 204.00 | 200.00 | 204.00 | 185.41 | 11,100 |
| 2025-01-22 | 202.00 | 208.00 | 200.00 | 204.00 | 185.41 | 27,800 |
| 2025-01-21 | 206.00 | 206.00 | 199.00 | 204.00 | 185.41 | 80,300 |
| 2025-01-20 | 204.00 | 206.00 | 200.00 | 204.00 | 185.41 | 42,500 |
| 2025-01-17 | 202.00 | 204.00 | 202.00 | 204.00 | 185.41 | 10,700 |
| 2025-01-16 | 212.00 | 212.00 | 204.00 | 204.00 | 185.41 | 17,100 |
| 2025-01-15 | 208.00 | 208.00 | 204.00 | 208.00 | 189.04 | 28,100 |
| 2025-01-14 | 198.00 | 210.00 | 196.00 | 208.00 | 189.04 | 96,800 |
| 2025-01-13 | 199.00 | 200.00 | 195.00 | 198.00 | 179.95 | 117,000 |
| 2025-01-10 | 199.00 | 200.00 | 197.00 | 200.00 | 181.77 | 27,700 |
| 2025-01-09 | 196.00 | 212.00 | 196.00 | 199.00 | 180.86 | 79,000 |
| 2025-01-08 | 198.00 | 202.00 | 198.00 | 200.00 | 181.77 | 4,600 |
| 2025-01-07 | 200.00 | 202.00 | 198.00 | 202.00 | 183.59 | 72,700 |
| 2025-01-06 | 200.00 | 202.00 | 200.00 | 202.00 | 183.59 | 6,000 |
| 2025-01-03 | 202.00 | 204.00 | 198.00 | 200.00 | 181.77 | 9,000 |
| 2025-01-02 | 202.00 | 204.00 | 202.00 | 202.00 | 183.59 | 119,600 |
| 2024-12-30 | 199.00 | 212.00 | 190.00 | 204.00 | 185.41 | 125,300 |
| 2024-12-27 | 200.00 | 202.00 | 197.00 | 199.00 | 180.86 | 43,500 |
| 2024-12-24 | 199.00 | 202.00 | 196.00 | 202.00 | 183.59 | 16,100 |
| 2024-12-23 | 198.00 | 200.00 | 196.00 | 200.00 | 181.77 | 23,200 |
| 2024-12-20 | 200.00 | 202.00 | 198.00 | 200.00 | 181.77 | 17,900 |
| 2024-12-19 | 193.00 | 220.00 | 182.00 | 200.00 | 181.77 | 2,235,800 |
| 2024-12-18 | 198.00 | 206.00 | 181.00 | 193.00 | 175.41 | 1,116,700 |
| 2024-12-17 | 220.00 | 224.00 | 198.00 | 199.00 | 180.86 | 1,102,000 |
| 2024-12-16 | 220.00 | 220.00 | 212.00 | 220.00 | 199.95 | 66,000 |
| 2024-12-13 | 212.00 | 224.00 | 208.00 | 214.00 | 194.50 | 87,900 |
| 2024-12-12 | 212.00 | 218.00 | 212.00 | 212.00 | 192.68 | 75,600 |
| 2024-12-11 | 210.00 | 216.00 | 206.00 | 212.00 | 192.68 | 55,000 |
| 2024-12-10 | 208.00 | 212.00 | 200.00 | 210.00 | 190.86 | 173,000 |
| 2024-12-09 | 212.00 | 212.00 | 204.00 | 206.00 | 187.22 | 15,600 |
| 2024-12-06 | 200.00 | 212.00 | 200.00 | 206.00 | 187.22 | 97,600 |
| 2024-12-05 | 200.00 | 200.00 | 199.00 | 200.00 | 181.77 | 8,100 |
| 2024-12-04 | 200.00 | 200.00 | 198.00 | 198.00 | 179.95 | 26,200 |
| 2024-12-03 | 196.00 | 200.00 | 196.00 | 200.00 | 181.77 | 11,900 |
| 2024-12-02 | 195.00 | 202.00 | 194.00 | 196.00 | 178.14 | 84,300 |
| 2024-11-29 | 202.00 | 202.00 | 195.00 | 195.00 | 177.23 | 101,200 |
| 2024-11-28 | 199.00 | 202.00 | 197.00 | 202.00 | 183.59 | 41,500 |
| 2024-11-26 | 202.00 | 202.00 | 199.00 | 200.00 | 181.77 | 54,300 |
| 2024-11-25 | 199.00 | 202.00 | 197.00 | 202.00 | 183.59 | 85,300 |
| 2024-11-22 | 200.00 | 204.00 | 199.00 | 202.00 | 183.59 | 21,400 |
| 2024-11-21 | 204.00 | 204.00 | 196.00 | 200.00 | 181.77 | 156,300 |
| 2024-11-20 | 204.00 | 212.00 | 197.00 | 204.00 | 185.41 | 101,100 |
| 2024-11-19 | 195.00 | 232.00 | 195.00 | 204.00 | 180.86 | 928,800 |
| 2024-11-18 | 218.00 | 250.00 | 195.00 | 195.00 | 172.88 | 1,818,300 |
| 2024-11-15 | 210.00 | 220.00 | 206.00 | 218.00 | 193.27 | 99,400 |
| 2024-11-14 | 206.00 | 210.00 | 204.00 | 210.00 | 186.18 | 65,800 |
| 2024-11-13 | 208.00 | 216.00 | 199.00 | 204.00 | 180.86 | 158,400 |
| 2024-11-12 | 204.00 | 216.00 | 202.00 | 204.00 | 180.86 | 82,800 |
| 2024-11-11 | 204.00 | 218.00 | 200.00 | 204.00 | 180.86 | 142,500 |
| 2024-11-08 | 204.00 | 204.00 | 200.00 | 200.00 | 177.32 | 26,100 |
| 2024-11-07 | 206.00 | 206.00 | 200.00 | 200.00 | 177.32 | 59,100 |
| 2024-11-06 | 200.00 | 238.00 | 198.00 | 200.00 | 177.32 | 1,427,700 |
| 2024-11-05 | 200.00 | 204.00 | 199.00 | 200.00 | 177.32 | 32,200 |
| 2024-11-04 | 206.00 | 206.00 | 198.00 | 200.00 | 177.32 | 127,000 |
| 2024-11-01 | 200.00 | 208.00 | 192.00 | 206.00 | 182.64 | 116,700 |
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.