Indonesia Fibreboard Industry PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 230.00 | 230.00 | 226.00 | 230.00 | 218.51 | 157,100 |
| 2025-11-10 | 230.00 | 230.00 | 226.00 | 226.00 | 214.71 | 188,400 |
| 2025-11-07 | 226.00 | 230.00 | 224.00 | 230.00 | 218.51 | 181,100 |
| 2025-11-06 | 224.00 | 228.00 | 224.00 | 226.00 | 214.71 | 112,200 |
| 2025-11-05 | 228.00 | 230.00 | 226.00 | 226.00 | 214.71 | 127,600 |
| 2025-11-04 | 230.00 | 230.00 | 226.00 | 228.00 | 216.61 | 305,300 |
| 2025-11-03 | 230.00 | 230.00 | 226.00 | 230.00 | 218.51 | 157,800 |
| 2025-10-31 | 228.00 | 230.00 | 224.00 | 230.00 | 218.51 | 75,200 |
| 2025-10-30 | 230.00 | 232.00 | 226.00 | 228.00 | 216.61 | 308,000 |
| 2025-10-29 | 226.00 | 230.00 | 224.00 | 228.00 | 216.61 | 308,200 |
| 2025-10-28 | 222.00 | 224.00 | 222.00 | 224.00 | 212.81 | 174,600 |
| 2025-10-27 | 222.00 | 226.00 | 220.00 | 220.00 | 209.01 | 298,700 |
| 2025-10-24 | 228.00 | 228.00 | 218.00 | 222.00 | 210.91 | 781,000 |
← NewerPage 5 of 5 · 253 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.