PT Indonesia Fibreboard Industry Tbk(ID:IFII)
Rp216.00+8.00 (+3.85%)
ID:IFII
PT Indonesia Fibreboard Industry Tbk historical prices
Rp216.00
At close:+8.00 (+3.85%)
PT Indonesia Fibreboard Industry Tbk (IFII) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 210.00 | 216.00 | 208.00 | 216.00 | 216.00 | +3.85% | 1,067,700 | 1.27 |
| Nov 10, 2026 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | +2.97% | 151,400 | 0.18 |
| Nov 09, 2026 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | +1.98% | 121,900 | 0.15 |
| Nov 06, 2026 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | +1.00% | 87,900 | 0.10 |
| Nov 05, 2026 | 198.00 | 202.00 | 197.00 | 200.00 | 200.00 | +1.52% | 73,700 | 0.09 |
| Nov 04, 2026 | 197.00 | 198.00 | 193.00 | 197.00 | 197.00 | -0.51% | 106,100 | 0.12 |
| Nov 03, 2026 | 197.00 | 200.00 | 194.00 | 198.00 | 198.00 | +1.54% | 182,500 | 0.21 |
| Nov 02, 2026 | 194.00 | 197.00 | 193.00 | 195.00 | 195.00 | +0.52% | 45,900 | 0.05 |
| Oct 30, 2026 | 195.00 | 195.00 | 191.00 | 194.00 | 194.00 | +0.52% | 58,800 | 0.07 |
| Oct 29, 2026 | 193.00 | 206.00 | 190.00 | 193.00 | 193.00 | 0.00% | 350,500 | 0.41 |
| Oct 28, 2026 | 195.00 | 198.00 | 191.00 | 193.00 | 193.00 | -1.03% | 40,700 | 0.05 |
| Oct 27, 2026 | 200.00 | 200.00 | 192.00 | 195.00 | 195.00 | -1.52% | 93,100 | 0.11 |
| Oct 26, 2026 | 197.00 | 200.00 | 195.00 | 198.00 | 198.00 | +0.51% | 54,300 | 0.06 |
| Oct 23, 2026 | 195.00 | 202.00 | 195.00 | 197.00 | 197.00 | +0.51% | 92,900 | 0.11 |
| Oct 22, 2026 | 192.00 | 204.00 | 190.00 | 196.00 | 196.00 | +1.03% | 223,200 | 0.25 |
| Oct 21, 2026 | 192.00 | 195.00 | 192.00 | 194.00 | 194.00 | +1.04% | 28,900 | 0.03 |
| Oct 20, 2026 | 192.00 | 199.00 | 190.00 | 192.00 | 192.00 | +0.52% | 118,900 | 0.13 |
| Oct 19, 2026 | 199.00 | 199.00 | 190.00 | 191.00 | 191.00 | +0.53% | 532,900 | 0.61 |
| Oct 16, 2026 | 199.00 | 199.00 | 185.00 | 190.00 | 190.00 | -5.94% | 701,900 | 0.81 |
| Oct 15, 2026 | 206.00 | 212.00 | 200.00 | 202.00 | 202.00 | -0.98% | 1,185,300 | 1.40 |
| Oct 14, 2026 | 208.00 | 216.00 | 202.00 | 204.00 | 204.00 | -0.97% | 891,000 | 1.07 |
| Oct 13, 2026 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | +0.98% | 148,200 | 0.18 |
| Oct 12, 2026 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.97% | 110,800 | 0.13 |
| Oct 09, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | +0.98% | 89,500 | 0.11 |
| Oct 08, 2026 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -1.92% | 233,600 | 0.28 |
| Oct 07, 2026 | 208.00 | 234.00 | 204.00 | 208.00 | 208.00 | +0.97% | 2,282,200 | 2.89 |
| Oct 06, 2026 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | -0.96% | 82,600 | 0.10 |
| Oct 05, 2026 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 0.00% | 77,200 | 0.10 |
| Oct 02, 2026 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | +0.97% | 188,000 | 0.24 |
| Oct 01, 2026 | 206.00 | 212.00 | 204.00 | 206.00 | 206.00 | 0.00% | 456,300 | 0.58 |
| Sep 30, 2026 | 202.00 | 212.00 | 202.00 | 206.00 | 206.00 | +0.98% | 69,100 | 0.09 |
| Sep 29, 2026 | 206.00 | 210.00 | 204.00 | 204.00 | 204.00 | -1.45% | 373,500 | 0.48 |
| Sep 28, 2026 | 216.00 | 218.00 | 208.00 | 212.00 | 207.00 | -1.85% | 531,800 | 0.69 |
| Sep 25, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 210.91 | -0.92% | 298,500 | 0.39 |
| Sep 24, 2026 | 214.00 | 224.00 | 214.00 | 218.00 | 212.86 | +1.87% | 243,100 | 0.32 |
| Sep 23, 2026 | 220.00 | 220.00 | 210.00 | 214.00 | 208.95 | -2.73% | 725,200 | 0.96 |
| Sep 22, 2026 | 214.00 | 252.00 | 212.00 | 220.00 | 214.81 | +3.77% | 4,385,400 | 6.42 |
| Sep 21, 2026 | 220.00 | 220.00 | 210.00 | 212.00 | 207.00 | +0.95% | 573,800 | 0.85 |
| Sep 18, 2026 | 208.00 | 220.00 | 208.00 | 210.00 | 205.05 | +1.94% | 993,700 | 1.50 |
| Sep 17, 2026 | 210.00 | 210.00 | 204.00 | 206.00 | 201.14 | -1.90% | 607,500 | 0.93 |
| Sep 16, 2026 | 216.00 | 220.00 | 206.00 | 210.00 | 205.05 | 0.00% | 655,900 | 1.02 |
| Sep 15, 2026 | 212.00 | 240.00 | 208.00 | 210.00 | 205.05 | +2.94% | 4,898,500 | 8.62 |
| Sep 14, 2026 | 220.00 | 228.00 | 204.00 | 204.00 | 199.19 | -8.11% | 3,471,700 | 6.73 |
| Sep 11, 2026 | 202.00 | 270.00 | 200.00 | 222.00 | 216.76 | +11.00% | 24,340,200 | 187.95 |
| Sep 10, 2026 | 204.00 | 204.00 | 200.00 | 200.00 | 195.28 | -1.96% | 95,100 | 0.73 |
| Sep 09, 2026 | 204.00 | 204.00 | 200.00 | 204.00 | 199.19 | +0.99% | 60,400 | 0.46 |
| Sep 08, 2026 | 202.00 | 204.00 | 200.00 | 202.00 | 197.24 | 0.00% | 90,700 | 0.70 |
| Sep 07, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 197.24 | -0.98% | 66,700 | 0.51 |
| Sep 04, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 199.19 | 0.00% | 12,600 | 0.09 |
| Sep 03, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 199.19 | +0.99% | 29,400 | 0.21 |
