Indonesia Fibreboard Industry PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 200.00 | 208.00 | 192.00 | 206.00 | 182.64 | 116,700 |
| 2024-10-31 | 202.00 | 206.00 | 200.00 | 200.00 | 177.32 | 144,600 |
| 2024-10-30 | 206.00 | 206.00 | 200.00 | 202.00 | 179.09 | 54,900 |
| 2024-10-29 | 194.00 | 210.00 | 194.00 | 200.00 | 177.32 | 262,200 |
| 2024-10-28 | 196.00 | 196.00 | 191.00 | 194.00 | 172.00 | 70,200 |
| 2024-10-25 | 195.00 | 199.00 | 190.00 | 197.00 | 174.66 | 54,000 |
| 2024-10-24 | 196.00 | 196.00 | 190.00 | 195.00 | 172.88 | 49,300 |
| 2024-10-23 | 191.00 | 197.00 | 190.00 | 196.00 | 173.77 | 23,500 |
| 2024-10-22 | 193.00 | 195.00 | 190.00 | 194.00 | 172.00 | 17,100 |
| 2024-10-21 | 190.00 | 193.00 | 190.00 | 193.00 | 171.11 | 34,600 |
| 2024-10-18 | 190.00 | 196.00 | 190.00 | 190.00 | 168.45 | 15,500 |
| 2024-10-17 | 191.00 | 196.00 | 188.00 | 191.00 | 169.34 | 25,500 |
| 2024-10-16 | 190.00 | 190.00 | 188.00 | 190.00 | 168.45 | 9,100 |
| 2024-10-15 | 190.00 | 193.00 | 186.00 | 191.00 | 169.34 | 46,700 |
| 2024-10-14 | 190.00 | 193.00 | 189.00 | 193.00 | 171.11 | 5,300 |
| 2024-10-11 | 190.00 | 199.00 | 186.00 | 193.00 | 171.11 | 85,900 |
| 2024-10-10 | 188.00 | 190.00 | 187.00 | 190.00 | 168.45 | 59,400 |
| 2024-10-09 | 188.00 | 190.00 | 188.00 | 190.00 | 168.45 | 9,200 |
| 2024-10-08 | 190.00 | 190.00 | 189.00 | 190.00 | 168.45 | 61,400 |
| 2024-10-07 | 188.00 | 190.00 | 188.00 | 190.00 | 168.45 | 17,000 |
| 2024-10-04 | 188.00 | 189.00 | 181.00 | 189.00 | 167.56 | 68,600 |
| 2024-10-03 | 190.00 | 190.00 | 184.00 | 188.00 | 166.68 | 52,200 |
| 2024-10-02 | 190.00 | 190.00 | 188.00 | 188.00 | 166.68 | 6,300 |
| 2024-10-01 | 190.00 | 190.00 | 188.00 | 188.00 | 166.68 | 17,900 |
| 2024-09-30 | 188.00 | 191.00 | 187.00 | 190.00 | 168.45 | 68,100 |
| 2024-09-27 | 188.00 | 190.00 | 188.00 | 190.00 | 168.45 | 37,300 |
| 2024-09-26 | 190.00 | 192.00 | 185.00 | 191.00 | 169.34 | 30,400 |
| 2024-09-25 | 187.00 | 191.00 | 187.00 | 190.00 | 168.45 | 73,800 |
| 2024-09-24 | 190.00 | 190.00 | 182.00 | 187.00 | 165.79 | 317,900 |
| 2024-09-23 | 199.00 | 206.00 | 186.00 | 190.00 | 168.45 | 590,700 |
| 2024-09-20 | 190.00 | 250.00 | 189.00 | 199.00 | 176.43 | 943,700 |
| 2024-09-19 | 189.00 | 190.00 | 189.00 | 190.00 | 168.45 | 15,400 |
| 2024-09-18 | 188.00 | 189.00 | 188.00 | 189.00 | 167.56 | 84,300 |
| 2024-09-17 | 188.00 | 192.00 | 188.00 | 188.00 | 166.68 | 104,400 |
| 2024-09-13 | 187.00 | 190.00 | 187.00 | 188.00 | 166.68 | 83,900 |
| 2024-09-12 | 192.00 | 192.00 | 187.00 | 187.00 | 165.79 | 93,300 |
| 2024-09-11 | 190.00 | 190.00 | 189.00 | 189.00 | 167.56 | 32,800 |
| 2024-09-10 | 188.00 | 190.00 | 188.00 | 190.00 | 168.45 | 55,200 |
| 2024-09-09 | 190.00 | 190.00 | 187.00 | 188.00 | 166.68 | 29,400 |
| 2024-09-06 | 190.00 | 192.00 | 187.00 | 190.00 | 168.45 | 20,500 |
| 2024-09-05 | 190.00 | 193.00 | 186.00 | 190.00 | 168.45 | 14,300 |
| 2024-09-04 | 190.00 | 190.00 | 186.00 | 190.00 | 168.45 | 4,300 |
| 2024-09-03 | 189.00 | 191.00 | 187.00 | 190.00 | 168.45 | 20,500 |
| 2024-09-02 | 190.00 | 190.00 | 186.00 | 187.00 | 165.79 | 31,200 |
| 2024-08-30 | 190.00 | 192.00 | 188.00 | 188.00 | 166.68 | 123,600 |
| 2024-08-29 | 190.00 | 190.00 | 189.00 | 190.00 | 168.45 | 48,000 |
| 2024-08-28 | 189.00 | 195.00 | 185.00 | 189.00 | 167.56 | 51,200 |
| 2024-08-27 | 192.00 | 193.00 | 190.00 | 191.00 | 169.34 | 25,500 |
| 2024-08-26 | 190.00 | 196.00 | 188.00 | 188.00 | 166.68 | 43,400 |
| 2024-08-23 | 180.00 | 197.00 | 180.00 | 190.00 | 168.45 | 174,600 |
| 2024-08-22 | 200.00 | 200.00 | 176.00 | 185.00 | 164.02 | 392,900 |
| 2024-08-21 | 191.00 | 198.00 | 190.00 | 195.00 | 172.88 | 295,000 |
| 2024-08-20 | 191.00 | 199.00 | 190.00 | 191.00 | 169.34 | 171,100 |
| 2024-08-19 | 193.00 | 193.00 | 190.00 | 190.00 | 168.45 | 34,500 |
| 2024-08-16 | 190.00 | 195.00 | 190.00 | 193.00 | 171.11 | 49,000 |
| 2024-08-15 | 189.00 | 194.00 | 186.00 | 193.00 | 171.11 | 13,000 |
| 2024-08-14 | 193.00 | 195.00 | 188.00 | 193.00 | 171.11 | 44,100 |
| 2024-08-13 | 194.00 | 195.00 | 178.00 | 193.00 | 171.11 | 136,300 |
| 2024-08-12 | 192.00 | 194.00 | 190.00 | 194.00 | 172.00 | 42,500 |
| 2024-08-09 | 191.00 | 194.00 | 186.00 | 192.00 | 170.22 | 8,600 |
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.