PT Boston Furniture Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 460.00 | 462.00 | 414.00 | 414.00 | 414.00 | 17,635,100 |
| 2026-01-27 | 416.00 | 462.00 | 388.00 | 460.00 | 460.00 | 18,227,600 |
| 2026-01-26 | 426.00 | 450.00 | 390.00 | 420.00 | 420.00 | 14,605,200 |
| 2026-01-23 | 470.00 | 476.00 | 420.00 | 426.00 | 426.00 | 31,854,700 |
| 2026-01-22 | 490.00 | 500.00 | 438.00 | 466.00 | 466.00 | 50,545,700 |
| 2026-01-21 | 540.00 | 560.00 | 486.00 | 486.00 | 486.00 | 65,444,800 |
| 2026-01-20 | 535.00 | 540.00 | 500.00 | 540.00 | 540.00 | 27,306,400 |
| 2026-01-19 | 450.00 | 494.00 | 428.00 | 494.00 | 494.00 | 33,118,800 |
| 2026-01-16 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-01-15 | 448.00 | 472.00 | 422.00 | 450.00 | 450.00 | 8,239,600 |
| 2026-01-14 | 462.00 | 496.00 | 416.00 | 446.00 | 446.00 | 23,965,300 |
| 2026-01-13 | 496.00 | 505.00 | 450.00 | 462.00 | 462.00 | 6,535,200 |
| 2026-01-12 | 550.00 | 590.00 | 496.00 | 496.00 | 496.00 | 12,267,400 |
| 2026-01-09 | 520.00 | 600.00 | 520.00 | 550.00 | 550.00 | 19,719,400 |
| 2026-01-08 | 525.00 | 575.00 | 525.00 | 575.00 | 575.00 | 17,392,100 |
| 2026-01-07 | 490.00 | 525.00 | 458.00 | 525.00 | 525.00 | 27,012,400 |
| 2026-01-06 | 490.00 | 492.00 | 428.00 | 480.00 | 480.00 | 23,985,300 |
| 2026-01-05 | 448.00 | 448.00 | 430.00 | 448.00 | 448.00 | 5,690,900 |
| 2026-01-02 | 386.00 | 408.00 | 372.00 | 408.00 | 408.00 | 6,467,300 |
| 2026-01-01 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2025-12-31 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2025-12-30 | 386.00 | 410.00 | 368.00 | 372.00 | 372.00 | 7,532,500 |
| 2025-12-29 | 360.00 | 396.00 | 332.00 | 380.00 | 380.00 | 11,288,500 |
| 2025-12-26 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-25 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-24 | 406.00 | 406.00 | 360.00 | 360.00 | 360.00 | 10,067,700 |
| 2025-12-23 | 398.00 | 406.00 | 360.00 | 400.00 | 400.00 | 8,292,600 |
| 2025-12-22 | 438.00 | 440.00 | 396.00 | 396.00 | 396.00 | 14,799,100 |
| 2025-12-19 | 444.00 | 448.00 | 418.00 | 438.00 | 438.00 | 5,446,900 |
| 2025-12-18 | 464.00 | 470.00 | 436.00 | 444.00 | 444.00 | 8,169,500 |
| 2025-12-17 | 462.00 | 500.00 | 450.00 | 464.00 | 464.00 | 21,797,400 |
| 2025-12-16 | 424.00 | 462.00 | 418.00 | 462.00 | 462.00 | 16,856,800 |
| 2025-12-15 | 450.00 | 462.00 | 416.00 | 420.00 | 420.00 | 4,804,800 |
| 2025-12-12 | 410.00 | 452.00 | 396.00 | 438.00 | 438.00 | 10,675,800 |
| 2025-12-11 | 420.00 | 430.00 | 402.00 | 412.00 | 412.00 | 6,798,300 |
| 2025-12-10 | 478.00 | 505.00 | 418.00 | 420.00 | 420.00 | 26,717,800 |
| 2025-12-09 | 422.00 | 464.00 | 398.00 | 464.00 | 464.00 | 18,328,500 |
| 2025-12-08 | 468.00 | 498.00 | 422.00 | 422.00 | 422.00 | 17,690,900 |
| 2025-12-05 | 494.00 | 530.00 | 446.00 | 468.00 | 468.00 | 34,899,300 |
| 2025-12-04 | 494.00 | 494.00 | 430.00 | 494.00 | 494.00 | 35,250,900 |
| 2025-12-03 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 2,462,400 |
| 2025-12-02 | 390.00 | 410.00 | 376.00 | 410.00 | 410.00 | 4,094,300 |
| 2025-12-01 | 342.00 | 374.00 | 338.00 | 374.00 | 374.00 | 10,018,700 |
| 2025-11-28 | 310.00 | 340.00 | 296.00 | 340.00 | 340.00 | 22,749,200 |
| 2025-11-27 | 300.00 | 320.00 | 280.00 | 310.00 | 310.00 | 31,983,300 |
| 2025-11-26 | 266.00 | 292.00 | 256.00 | 292.00 | 292.00 | 14,848,000 |
| 2025-11-25 | 270.00 | 270.00 | 258.00 | 266.00 | 266.00 | 2,888,900 |
| 2025-11-24 | 270.00 | 274.00 | 254.00 | 266.00 | 266.00 | 7,419,700 |
| 2025-11-21 | 254.00 | 272.00 | 250.00 | 270.00 | 270.00 | 10,132,300 |
| 2025-11-20 | 254.00 | 262.00 | 250.00 | 250.00 | 250.00 | 5,443,300 |
| 2025-11-19 | 264.00 | 274.00 | 248.00 | 256.00 | 256.00 | 5,361,200 |
| 2025-11-18 | 292.00 | 292.00 | 248.00 | 254.00 | 254.00 | 9,285,800 |
| 2025-11-17 | 248.00 | 268.00 | 244.00 | 268.00 | 268.00 | 29,857,500 |
| 2025-11-14 | 248.00 | 258.00 | 226.00 | 244.00 | 244.00 | 8,525,900 |
| 2025-11-13 | 268.00 | 270.00 | 240.00 | 246.00 | 246.00 | 22,971,000 |
| 2025-11-12 | 280.00 | 286.00 | 260.00 | 266.00 | 266.00 | 12,191,200 |
| 2025-11-11 | 274.00 | 286.00 | 264.00 | 276.00 | 276.00 | 10,356,200 |
| 2025-11-10 | 286.00 | 292.00 | 268.00 | 274.00 | 274.00 | 8,605,200 |
| 2025-11-07 | 278.00 | 296.00 | 270.00 | 280.00 | 280.00 | 8,016,300 |
| 2025-11-06 | 276.00 | 294.00 | 270.00 | 278.00 | 278.00 | 10,343,300 |
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.