PT Boston Furniture Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 163.00 | 171.00 | 155.00 | 159.00 | 159.00 | 10,585,500 |
| 2026-10-16 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1,164,200 |
| 2026-10-15 | 199.00 | 202.00 | 189.00 | 191.00 | 191.00 | 3,318,700 |
| 2026-10-14 | 202.00 | 204.00 | 196.00 | 197.00 | 197.00 | 2,372,300 |
| 2026-10-13 | 197.00 | 204.00 | 185.00 | 200.00 | 200.00 | 4,977,100 |
| 2026-10-12 | 212.00 | 216.00 | 195.00 | 197.00 | 197.00 | 11,240,900 |
| 2026-10-09 | 212.00 | 232.00 | 204.00 | 212.00 | 212.00 | 3,600,300 |
| 2026-10-08 | 224.00 | 226.00 | 206.00 | 212.00 | 212.00 | 16,532,600 |
| 2026-10-07 | 224.00 | 246.00 | 208.00 | 224.00 | 224.00 | 17,076,100 |
| 2026-10-06 | 266.00 | 266.00 | 224.00 | 224.00 | 224.00 | 21,874,200 |
| 2026-10-05 | 262.00 | 262.00 | 236.00 | 248.00 | 248.00 | 10,004,100 |
| 2026-10-02 | 288.00 | 300.00 | 262.00 | 262.00 | 262.00 | 9,614,600 |
| 2026-10-01 | 318.00 | 318.00 | 286.00 | 290.00 | 290.00 | 2,757,300 |
| 2026-09-30 | 322.00 | 330.00 | 294.00 | 302.00 | 302.00 | 4,234,500 |
| 2026-09-29 | 294.00 | 322.00 | 278.00 | 322.00 | 322.00 | 12,078,200 |
| 2026-09-28 | 304.00 | 318.00 | 282.00 | 294.00 | 294.00 | 4,777,600 |
| 2026-09-25 | 318.00 | 336.00 | 298.00 | 304.00 | 304.00 | 4,851,000 |
| 2026-09-24 | 338.00 | 370.00 | 312.00 | 318.00 | 318.00 | 11,770,400 |
| 2026-09-23 | 328.00 | 340.00 | 316.00 | 338.00 | 338.00 | 1,513,100 |
| 2026-09-22 | 346.00 | 364.00 | 322.00 | 326.00 | 326.00 | 5,451,900 |
| 2026-09-21 | 360.00 | 380.00 | 344.00 | 354.00 | 354.00 | 7,299,200 |
| 2026-09-18 | 348.00 | 350.00 | 334.00 | 350.00 | 350.00 | 2,650,600 |
| 2026-09-17 | 358.00 | 370.00 | 338.00 | 346.00 | 346.00 | 5,261,300 |
| 2026-09-16 | 372.00 | 374.00 | 340.00 | 358.00 | 358.00 | 6,868,500 |
| 2026-09-15 | 368.00 | 392.00 | 362.00 | 372.00 | 372.00 | 6,398,600 |
| 2026-09-14 | 342.00 | 378.00 | 332.00 | 370.00 | 370.00 | 24,165,400 |
| 2026-09-11 | 312.00 | 350.00 | 298.00 | 344.00 | 344.00 | 3,191,200 |
| 2026-09-10 | 350.00 | 370.00 | 318.00 | 324.00 | 324.00 | 3,706,000 |
| 2026-09-09 | 312.00 | 342.00 | 312.00 | 342.00 | 342.00 | 7,090,800 |
| 2026-09-08 | 326.00 | 326.00 | 300.00 | 312.00 | 312.00 | 3,601,900 |
| 2026-09-07 | 320.00 | 328.00 | 314.00 | 324.00 | 324.00 | 2,513,700 |
| 2026-09-04 | 328.00 | 346.00 | 310.00 | 316.00 | 316.00 | 3,272,000 |
| 2026-09-03 | 354.00 | 372.00 | 322.00 | 326.00 | 326.00 | 14,645,400 |
| 2026-09-02 | 370.00 | 380.00 | 354.00 | 356.00 | 356.00 | 3,081,300 |
| 2026-09-01 | 380.00 | 398.00 | 366.00 | 370.00 | 370.00 | 4,118,100 |
| 2026-08-31 | 360.00 | 382.00 | 350.00 | 380.00 | 380.00 | 3,474,900 |
| 2026-08-28 | 360.00 | 386.00 | 358.00 | 364.00 | 364.00 | 5,452,900 |
| 2026-08-27 | 324.00 | 358.00 | 310.00 | 358.00 | 358.00 | 4,521,800 |
| 2026-08-26 | 362.00 | 372.00 | 326.00 | 326.00 | 326.00 | 8,122,200 |
| 2026-08-25 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-08-24 | 368.00 | 382.00 | 334.00 | 362.00 | 362.00 | 11,358,500 |
| 2026-08-21 | 330.00 | 360.00 | 310.00 | 350.00 | 350.00 | 9,888,800 |
| 2026-08-20 | 302.00 | 332.00 | 290.00 | 328.00 | 328.00 | 5,979,000 |
| 2026-08-19 | 274.00 | 302.00 | 268.00 | 302.00 | 302.00 | 8,601,100 |
| 2026-08-18 | 252.00 | 276.00 | 248.00 | 276.00 | 276.00 | 5,456,300 |
| 2026-08-17 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-08-14 | 262.00 | 278.00 | 248.00 | 252.00 | 252.00 | 2,822,900 |
| 2026-08-13 | 270.00 | 282.00 | 254.00 | 262.00 | 262.00 | 2,511,400 |
| 2026-08-12 | 250.00 | 270.00 | 244.00 | 270.00 | 270.00 | 2,711,600 |
| 2026-08-11 | 290.00 | 290.00 | 246.00 | 246.00 | 246.00 | 8,123,700 |
| 2026-08-10 | 256.00 | 272.00 | 248.00 | 272.00 | 272.00 | 3,092,700 |
| 2026-08-07 | 228.00 | 248.00 | 222.00 | 248.00 | 248.00 | 4,329,600 |
| 2026-08-06 | 234.00 | 236.00 | 224.00 | 226.00 | 226.00 | 2,308,500 |
| 2026-08-05 | 240.00 | 246.00 | 228.00 | 232.00 | 232.00 | 4,054,900 |
| 2026-08-04 | 230.00 | 244.00 | 226.00 | 242.00 | 242.00 | 3,517,300 |
| 2026-08-03 | 214.00 | 234.00 | 214.00 | 226.00 | 226.00 | 4,787,000 |
| 2026-07-31 | 212.00 | 220.00 | 206.00 | 214.00 | 214.00 | 4,047,800 |
| 2026-07-30 | 202.00 | 216.00 | 199.00 | 212.00 | 212.00 | 6,319,900 |
| 2026-07-29 | 212.00 | 216.00 | 195.00 | 204.00 | 204.00 | 5,184,000 |
| 2026-07-28 | 214.00 | 218.00 | 208.00 | 214.00 | 214.00 | 1,276,400 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.