PT Indonesia Fibreboard Industry Tbk (IDX:IFII)
Indonesia · Delayed Price · Currency is IDR 220.00
-2.00 (-0.90%)
Aug 8, 2025, 3:42 PM WIB
IDX:IFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 228.00 | 230.00 | 218.00 | 222.00 | 222.00 | -1.77% | 905,500 |
| Aug 6, 2025 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 102,700 |
| Aug 5, 2025 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | -0.87% | 306,100 |
| Aug 4, 2025 | 234.00 | 234.00 | 226.00 | 230.00 | 230.00 | -1.71% | 455,300 |
| Aug 1, 2025 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | 3.54% | 533,700 |
| Jul 31, 2025 | 230.00 | 234.00 | 224.00 | 226.00 | 226.00 | -1.74% | 607,600 |
| Jul 30, 2025 | 234.00 | 240.00 | 222.00 | 230.00 | 230.00 | -0.86% | 1,894,600 |
| Jul 29, 2025 | 258.00 | 260.00 | 228.00 | 232.00 | 232.00 | -9.38% | 4,508,800 |
| Jul 28, 2025 | 248.00 | 258.00 | 246.00 | 256.00 | 256.00 | 3.23% | 278,500 |
| Jul 25, 2025 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | -0.80% | 70,700 |
| Jul 24, 2025 | 248.00 | 252.00 | 248.00 | 250.00 | 250.00 | 1.63% | 119,500 |
| Jul 23, 2025 | 244.00 | 254.00 | 244.00 | 246.00 | 246.00 | 1.65% | 43,900 |
| Jul 22, 2025 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | -1.63% | 250,000 |
| Jul 21, 2025 | 248.00 | 250.00 | 244.00 | 246.00 | 246.00 | -0.81% | 121,700 |
| Jul 18, 2025 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | -0.80% | 460,700 |
| Jul 17, 2025 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | -2.34% | 359,700 |
| Jul 16, 2025 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | -0.78% | 76,500 |
| Jul 15, 2025 | 258.00 | 258.00 | 252.00 | 258.00 | 258.00 | - | 40,500 |
| Jul 14, 2025 | 260.00 | 262.00 | 252.00 | 258.00 | 258.00 | - | 281,200 |
| Jul 11, 2025 | 252.00 | 262.00 | 250.00 | 258.00 | 258.00 | 3.20% | 361,700 |
| Jul 10, 2025 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 0.81% | 348,400 |
| Jul 9, 2025 | 244.00 | 250.00 | 244.00 | 248.00 | 248.00 | 1.64% | 231,800 |
| Jul 8, 2025 | 244.00 | 248.00 | 242.00 | 244.00 | 244.00 | - | 98,400 |
| Jul 7, 2025 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | -1.61% | 9,300 |
| Jul 4, 2025 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 2.48% | 48,700 |
| Jul 3, 2025 | 244.00 | 246.00 | 242.00 | 242.00 | 242.00 | -0.82% | 51,800 |
| Jul 2, 2025 | 244.00 | 248.00 | 242.00 | 244.00 | 244.00 | 0.83% | 59,200 |
| Jul 1, 2025 | 252.00 | 252.00 | 242.00 | 242.00 | 242.00 | -0.82% | 534,000 |
| Jun 30, 2025 | 240.00 | 248.00 | 240.00 | 244.00 | 244.00 | 1.67% | 76,000 |
| Jun 26, 2025 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 173,400 |
| Jun 25, 2025 | 252.00 | 252.00 | 230.00 | 240.00 | 240.00 | -2.44% | 186,200 |
| Jun 24, 2025 | 238.00 | 252.00 | 238.00 | 246.00 | 246.00 | 3.36% | 76,000 |
| Jun 23, 2025 | 236.00 | 240.00 | 234.00 | 238.00 | 238.00 | - | 190,700 |
| Jun 20, 2025 | 246.00 | 248.00 | 236.00 | 238.00 | 238.00 | -2.46% | 754,100 |
| Jun 19, 2025 | 250.00 | 260.00 | 242.00 | 244.00 | 244.00 | -2.40% | 393,800 |
| Jun 18, 2025 | 260.00 | 262.00 | 250.00 | 250.00 | 245.00 | -3.10% | 508,700 |
| Jun 17, 2025 | 250.00 | 258.00 | 250.00 | 258.00 | 252.84 | 1.57% | 105,300 |
| Jun 16, 2025 | 258.00 | 258.00 | 252.00 | 254.00 | 248.92 | -2.31% | 520,900 |
| Jun 13, 2025 | 264.00 | 272.00 | 260.00 | 260.00 | 254.80 | -1.52% | 199,400 |
| Jun 12, 2025 | 266.00 | 270.00 | 260.00 | 264.00 | 258.72 | - | 81,200 |
| Jun 11, 2025 | 268.00 | 270.00 | 258.00 | 264.00 | 258.72 | -1.49% | 198,600 |
| Jun 10, 2025 | 274.00 | 276.00 | 266.00 | 268.00 | 262.64 | -2.19% | 395,200 |
| Jun 5, 2025 | 274.00 | 284.00 | 274.00 | 274.00 | 268.52 | - | 294,900 |
| Jun 4, 2025 | 272.00 | 284.00 | 260.00 | 274.00 | 268.52 | 0.74% | 1,285,400 |
| Jun 3, 2025 | 264.00 | 280.00 | 258.00 | 272.00 | 266.56 | 4.62% | 1,675,900 |
| Jun 2, 2025 | 244.00 | 268.00 | 242.00 | 260.00 | 254.80 | 7.44% | 2,376,200 |
| May 28, 2025 | 246.00 | 248.00 | 242.00 | 242.00 | 237.16 | -1.63% | 305,000 |
| May 27, 2025 | 246.00 | 250.00 | 242.00 | 246.00 | 241.08 | - | 360,200 |
| May 26, 2025 | 248.00 | 250.00 | 244.00 | 246.00 | 241.08 | - | 939,500 |
| May 23, 2025 | 246.00 | 248.00 | 244.00 | 246.00 | 241.08 | - | 344,300 |