PT Boston Furniture Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 214.00 | 222.00 | 212.00 | 216.00 | 216.00 | 669,500 |
| 2026-07-24 | 222.00 | 224.00 | 214.00 | 220.00 | 220.00 | 1,111,600 |
| 2026-07-23 | 222.00 | 226.00 | 214.00 | 222.00 | 222.00 | 2,501,300 |
| 2026-07-22 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | 2,000,400 |
| 2026-07-21 | 226.00 | 230.00 | 216.00 | 224.00 | 224.00 | 4,976,900 |
| 2026-07-20 | 222.00 | 226.00 | 220.00 | 226.00 | 226.00 | 1,383,700 |
| 2026-07-17 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | 1,883,600 |
| 2026-07-16 | 232.00 | 236.00 | 224.00 | 230.00 | 230.00 | 2,509,600 |
| 2026-07-15 | 228.00 | 242.00 | 228.00 | 236.00 | 236.00 | 3,219,300 |
| 2026-07-14 | 230.00 | 236.00 | 222.00 | 228.00 | 228.00 | 1,945,300 |
| 2026-07-13 | 238.00 | 244.00 | 216.00 | 230.00 | 230.00 | 2,518,800 |
| 2026-07-10 | 228.00 | 236.00 | 224.00 | 234.00 | 234.00 | 1,159,700 |
| 2026-07-09 | 222.00 | 238.00 | 210.00 | 222.00 | 222.00 | 2,927,600 |
| 2026-07-08 | 250.00 | 254.00 | 222.00 | 222.00 | 222.00 | 8,088,500 |
| 2026-07-07 | 214.00 | 232.00 | 214.00 | 232.00 | 232.00 | 3,515,200 |
| 2026-07-06 | 210.00 | 226.00 | 208.00 | 212.00 | 212.00 | 1,450,000 |
| 2026-07-03 | 202.00 | 214.00 | 198.00 | 208.00 | 208.00 | 1,557,900 |
| 2026-07-02 | 197.00 | 206.00 | 195.00 | 198.00 | 198.00 | 794,000 |
| 2026-07-01 | 192.00 | 202.00 | 186.00 | 197.00 | 197.00 | 828,200 |
| 2026-06-30 | 204.00 | 212.00 | 186.00 | 191.00 | 191.00 | 1,280,700 |
| 2026-06-29 | 206.00 | 216.00 | 199.00 | 204.00 | 204.00 | 1,254,900 |
| 2026-06-26 | 228.00 | 230.00 | 204.00 | 206.00 | 206.00 | 6,374,300 |
| 2026-06-25 | 220.00 | 232.00 | 210.00 | 226.00 | 226.00 | 902,500 |
| 2026-06-24 | 240.00 | 250.00 | 220.00 | 220.00 | 220.00 | 2,690,500 |
| 2026-06-23 | 210.00 | 244.00 | 210.00 | 242.00 | 242.00 | 7,785,500 |
| 2026-06-22 | 230.00 | 234.00 | 210.00 | 222.00 | 222.00 | 3,418,800 |
| 2026-06-19 | 252.00 | 256.00 | 228.00 | 228.00 | 228.00 | 9,386,000 |
| 2026-06-18 | 270.00 | 276.00 | 244.00 | 252.00 | 252.00 | 3,638,000 |
| 2026-06-17 | 276.00 | 296.00 | 262.00 | 270.00 | 270.00 | 3,497,800 |
| 2026-06-16 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-06-15 | 254.00 | 276.00 | 250.00 | 276.00 | 276.00 | 4,408,000 |
| 2026-06-12 | 236.00 | 252.00 | 220.00 | 252.00 | 252.00 | 4,185,500 |
| 2026-06-11 | 240.00 | 250.00 | 222.00 | 230.00 | 230.00 | 4,711,100 |
| 2026-06-10 | 258.00 | 282.00 | 236.00 | 242.00 | 242.00 | 16,247,800 |
| 2026-06-09 | 238.00 | 260.00 | 216.00 | 258.00 | 258.00 | 12,543,400 |
| 2026-06-08 | 264.00 | 268.00 | 238.00 | 238.00 | 238.00 | 3,202,300 |
| 2026-06-05 | 292.00 | 292.00 | 264.00 | 264.00 | 264.00 | 3,780,100 |
| 2026-06-04 | 324.00 | 324.00 | 292.00 | 292.00 | 292.00 | 3,727,700 |
| 2026-06-03 | 360.00 | 362.00 | 324.00 | 324.00 | 324.00 | 3,657,300 |
| 2026-06-02 | 402.00 | 426.00 | 360.00 | 360.00 | 360.00 | 9,521,800 |
| 2026-06-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-05-29 | 446.00 | 446.00 | 398.00 | 400.00 | 400.00 | 13,410,600 |
| 2026-05-28 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2026-05-27 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2026-05-26 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 4,200,500 |
| 2026-05-25 | 350.00 | 370.00 | 326.00 | 370.00 | 370.00 | 7,109,100 |
| 2026-05-22 | 350.00 | 352.00 | 316.00 | 338.00 | 338.00 | 3,572,800 |
| 2026-05-21 | 350.00 | 384.00 | 342.00 | 348.00 | 348.00 | 10,017,700 |
| 2026-05-20 | 324.00 | 354.00 | 292.00 | 350.00 | 350.00 | 3,494,700 |
| 2026-05-19 | 370.00 | 386.00 | 324.00 | 324.00 | 324.00 | 5,538,700 |
| 2026-05-18 | 376.00 | 386.00 | 352.00 | 358.00 | 358.00 | 2,050,900 |
| 2026-05-15 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2026-05-14 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2026-05-13 | 380.00 | 386.00 | 366.00 | 376.00 | 376.00 | 1,496,400 |
| 2026-05-12 | 374.00 | 386.00 | 354.00 | 378.00 | 378.00 | 2,970,100 |
| 2026-05-11 | 376.00 | 386.00 | 364.00 | 374.00 | 374.00 | 3,130,300 |
| 2026-05-08 | 392.00 | 400.00 | 374.00 | 376.00 | 376.00 | 3,503,000 |
| 2026-05-07 | 416.00 | 416.00 | 388.00 | 390.00 | 390.00 | 4,774,700 |
| 2026-05-06 | 394.00 | 420.00 | 394.00 | 412.00 | 412.00 | 8,520,600 |
| 2026-05-05 | 396.00 | 402.00 | 384.00 | 392.00 | 392.00 | 2,583,000 |
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.