Indonesia Fibreboard Industry PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 218.00 | 232.00 | 218.00 | 226.00 | 214.71 | 333,800 |
| 2026-05-07 | 222.00 | 234.00 | 210.00 | 218.00 | 207.11 | 329,700 |
| 2026-05-06 | 222.00 | 224.00 | 220.00 | 222.00 | 210.91 | 25,100 |
| 2026-05-05 | 220.00 | 222.00 | 220.00 | 222.00 | 210.91 | 9,500 |
| 2026-05-04 | 216.00 | 222.00 | 210.00 | 220.00 | 209.01 | 198,000 |
| 2026-05-01 | 220.00 | 220.00 | 220.00 | 220.00 | 209.01 | 0 |
| 2026-04-30 | 224.00 | 224.00 | 214.00 | 220.00 | 209.01 | 260,800 |
| 2026-04-29 | 228.00 | 228.00 | 222.00 | 224.00 | 212.81 | 27,500 |
| 2026-04-28 | 228.00 | 230.00 | 222.00 | 226.00 | 214.71 | 40,200 |
| 2026-04-27 | 222.00 | 228.00 | 220.00 | 224.00 | 212.81 | 118,700 |
| 2026-04-24 | 228.00 | 228.00 | 220.00 | 222.00 | 210.91 | 107,900 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 5.0000 IDR |
| 2026-06-17 | 6.0000 IDR |
| 2025-09-08 | 6.0000 IDR |
| 2025-06-19 | 5.0000 IDR |
| 2024-11-20 | 5.0000 IDR |
| 2024-06-20 | 5.0000 IDR |
| 2023-07-04 | 2.0000 IDR |
| 2022-06-16 | 4.0000 IDR |
| 2020-12-03 | 3.0000 IDR |
| 2020-08-11 | 2.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.