Indonesia Fibreboard Industry PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 195.00 | 202.00 | 195.00 | 197.00 | 197.00 | 92,900 |
| 2026-10-22 | 192.00 | 204.00 | 190.00 | 196.00 | 196.00 | 223,200 |
| 2026-10-21 | 192.00 | 195.00 | 192.00 | 194.00 | 194.00 | 28,900 |
| 2026-10-20 | 192.00 | 199.00 | 190.00 | 192.00 | 192.00 | 118,900 |
| 2026-10-19 | 199.00 | 199.00 | 190.00 | 191.00 | 191.00 | 532,900 |
| 2026-10-16 | 199.00 | 199.00 | 185.00 | 190.00 | 190.00 | 701,900 |
| 2026-10-15 | 206.00 | 212.00 | 200.00 | 202.00 | 202.00 | 1,185,300 |
| 2026-10-14 | 208.00 | 216.00 | 202.00 | 204.00 | 204.00 | 891,000 |
| 2026-10-13 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 148,200 |
| 2026-10-12 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 110,800 |
| 2026-10-09 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 89,500 |
| 2026-10-08 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 233,600 |
| 2026-10-07 | 208.00 | 234.00 | 204.00 | 208.00 | 208.00 | 2,282,200 |
| 2026-10-06 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 82,600 |
| 2026-10-05 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 77,200 |
| 2026-10-02 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | 188,000 |
| 2026-10-01 | 206.00 | 212.00 | 204.00 | 206.00 | 206.00 | 456,300 |
| 2026-09-30 | 202.00 | 212.00 | 202.00 | 206.00 | 206.00 | 69,100 |
| 2026-09-29 | 206.00 | 210.00 | 204.00 | 204.00 | 204.00 | 373,500 |
| 2026-09-28 | 216.00 | 218.00 | 208.00 | 212.00 | 207.00 | 531,800 |
| 2026-09-25 | 220.00 | 220.00 | 216.00 | 216.00 | 210.91 | 298,500 |
| 2026-09-24 | 214.00 | 224.00 | 214.00 | 218.00 | 212.86 | 243,100 |
| 2026-09-23 | 220.00 | 220.00 | 210.00 | 214.00 | 208.95 | 725,200 |
Page 1 of 1 · 23 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.