PT Boston Furniture Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 292.00 | 316.00 | 264.00 | 276.00 | 276.00 | 31,776,000 |
| 2025-11-04 | 332.00 | 332.00 | 276.00 | 292.00 | 292.00 | 47,374,500 |
| 2025-11-03 | 290.00 | 302.00 | 280.00 | 302.00 | 302.00 | 9,075,400 |
| 2025-10-31 | 236.00 | 276.00 | 228.00 | 276.00 | 276.00 | 43,456,300 |
| 2025-10-30 | 278.00 | 278.00 | 252.00 | 252.00 | 252.00 | 32,353,300 |
| 2025-10-29 | 308.00 | 308.00 | 278.00 | 278.00 | 278.00 | 187,026,300 |
| 2025-10-28 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 24,751,800 |
| 2025-10-27 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 8,743,700 |
| 2025-10-24 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 9,409,300 |
| 2025-10-23 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 31,328,000 |
| 2025-10-22 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 5,242,600 |
| 2025-10-21 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1,761,300 |
| 2025-10-20 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 4,496,500 |
| 2025-10-17 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-10-16 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-10-15 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-10-14 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-10-13 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-10-10 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-10-09 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-10-08 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-10-07 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-10-06 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-10-03 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-10-02 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 19,395,100 |
| 2025-10-01 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-09-30 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 6,676,200 |
| 2025-09-29 | 129.00 | 135.00 | 123.00 | 135.00 | 135.00 | 49,471,600 |
| 2025-09-26 | 115.00 | 123.00 | 113.00 | 123.00 | 123.00 | 31,951,700 |
| 2025-09-25 | 102.00 | 112.00 | 92.000 | 112.00 | 112.00 | 43,183,500 |
| 2025-09-24 | 124.00 | 124.00 | 102.00 | 102.00 | 102.00 | 120,625,700 |
| 2025-09-23 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1,756,100 |
| 2025-09-22 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4,204,100 |
| 2025-09-19 | 91.000 | 94.000 | 88.000 | 94.000 | 94.000 | 17,429,600 |
| 2025-09-18 | 79.000 | 86.000 | 79.000 | 86.000 | 86.000 | 33,506,600 |
| 2025-09-17 | 79.000 | 79.000 | 71.000 | 79.000 | 79.000 | 65,380,300 |
| 2025-09-16 | 69.000 | 72.000 | 66.000 | 72.000 | 72.000 | 18,465,900 |
| 2025-09-15 | 62.000 | 66.000 | 56.000 | 66.000 | 66.000 | 32,563,000 |
| 2025-09-12 | 56.000 | 60.000 | 55.000 | 60.000 | 60.000 | 38,523,300 |
| 2025-09-11 | 50.000 | 55.000 | 49.000 | 55.000 | 55.000 | 37,532,900 |
| 2025-09-10 | 53.000 | 54.000 | 49.000 | 50.000 | 50.000 | 26,466,800 |
| 2025-09-09 | 63.000 | 63.000 | 53.000 | 53.000 | 53.000 | 60,591,800 |
| 2025-09-08 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 6,028,800 |
| 2025-09-05 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2025-09-04 | 50.000 | 53.000 | 48.000 | 53.000 | 53.000 | 16,830,100 |
| 2025-09-03 | 47.000 | 49.000 | 47.000 | 49.000 | 49.000 | 8,294,900 |
| 2025-09-02 | 47.000 | 49.000 | 46.000 | 47.000 | 47.000 | 7,321,900 |
| 2025-09-01 | 46.000 | 48.000 | 44.000 | 47.000 | 47.000 | 16,853,500 |
| 2025-08-29 | 49.000 | 50.000 | 46.000 | 48.000 | 48.000 | 18,258,700 |
| 2025-08-28 | 48.000 | 49.000 | 46.000 | 49.000 | 49.000 | 16,828,200 |
| 2025-08-27 | 45.000 | 49.000 | 43.000 | 47.000 | 47.000 | 36,116,900 |
| 2025-08-26 | 46.000 | 46.000 | 44.000 | 45.000 | 45.000 | 10,827,300 |
| 2025-08-25 | 47.000 | 47.000 | 44.000 | 46.000 | 46.000 | 20,568,100 |
| 2025-08-22 | 47.000 | 48.000 | 46.000 | 47.000 | 47.000 | 8,642,000 |
| 2025-08-21 | 48.000 | 48.000 | 46.000 | 47.000 | 47.000 | 17,132,000 |
| 2025-08-20 | 48.000 | 49.000 | 47.000 | 47.000 | 47.000 | 10,545,400 |
| 2025-08-19 | 50.000 | 50.000 | 47.000 | 48.000 | 48.000 | 4,755,300 |
| 2025-08-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2025-08-15 | 52.000 | 53.000 | 46.000 | 50.000 | 50.000 | 9,256,300 |
| 2025-08-14 | 48.000 | 51.000 | 48.000 | 51.000 | 51.000 | 16,912,200 |
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.