PT Indonesia Fibreboard Industry Tbk (IDX:IFII)
Indonesia · Delayed Price · Currency is IDR 242.00
-10.00 (-3.97%)
At close: Jan 30, 2026
IDX:IFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 258.00 | 270.00 | 240.00 | 242.00 | 242.00 | -3.97% | 811,100 |
| Jan 29, 2026 | 234.00 | 270.00 | 202.00 | 252.00 | 252.00 | 6.78% | 1,972,500 |
| Jan 28, 2026 | 262.00 | 310.00 | 236.00 | 236.00 | 236.00 | -8.53% | 4,230,300 |
| Jan 27, 2026 | 268.00 | 278.00 | 256.00 | 258.00 | 258.00 | -3.73% | 375,300 |
| Jan 26, 2026 | 280.00 | 286.00 | 260.00 | 268.00 | 268.00 | -4.29% | 1,047,100 |
| Jan 23, 2026 | 292.00 | 304.00 | 268.00 | 280.00 | 280.00 | -4.11% | 2,071,900 |
| Jan 22, 2026 | 264.00 | 310.00 | 250.00 | 292.00 | 292.00 | 12.31% | 10,271,700 |
| Jan 21, 2026 | 318.00 | 362.00 | 250.00 | 260.00 | 260.00 | -10.34% | 22,428,000 |
| Jan 20, 2026 | 232.00 | 290.00 | 232.00 | 290.00 | 290.00 | 25.00% | 9,744,500 |
| Jan 19, 2026 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.87% | 220,200 |
| Jan 15, 2026 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | - | 123,400 |
| Jan 14, 2026 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | -0.86% | 257,000 |
| Jan 13, 2026 | 224.00 | 232.00 | 224.00 | 232.00 | 232.00 | 3.57% | 807,400 |
| Jan 12, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | -1.75% | 516,100 |
| Jan 9, 2026 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 0.88% | 200,100 |
| Jan 8, 2026 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | - | 48,700 |
| Jan 7, 2026 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 0.89% | 167,000 |
| Jan 6, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | - | 105,300 |
| Jan 5, 2026 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | - | 135,400 |
| Jan 2, 2026 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 1.82% | 33,200 |
| Dec 30, 2025 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | -0.90% | 170,400 |
| Dec 29, 2025 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | - | 148,000 |
| Dec 24, 2025 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | -0.89% | 127,400 |
| Dec 23, 2025 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.90% | 30,600 |
| Dec 22, 2025 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | - | 61,700 |
| Dec 19, 2025 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | - | 138,500 |
| Dec 18, 2025 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | -0.89% | 75,000 |
| Dec 17, 2025 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | -0.88% | 104,800 |
| Dec 16, 2025 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 0.89% | 50,200 |
| Dec 15, 2025 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | -0.88% | 169,300 |
| Dec 12, 2025 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | 0.89% | 81,300 |
| Dec 11, 2025 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | - | 294,200 |
| Dec 10, 2025 | 230.00 | 230.00 | 220.00 | 224.00 | 224.00 | -0.88% | 375,200 |
| Dec 9, 2025 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 0.89% | 254,500 |
| Dec 8, 2025 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | -0.88% | 97,600 |
| Dec 5, 2025 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 59,600 |
| Dec 4, 2025 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 0.89% | 61,900 |
| Dec 3, 2025 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | -0.88% | 446,800 |
| Dec 2, 2025 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | - | 268,200 |
| Dec 1, 2025 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 263,500 |
| Nov 28, 2025 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 158,900 |
| Nov 27, 2025 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 90,500 |
| Nov 26, 2025 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -1.72% | 167,000 |
| Nov 25, 2025 | 226.00 | 242.00 | 224.00 | 232.00 | 232.00 | 3.57% | 650,400 |
| Nov 24, 2025 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | -0.88% | 259,200 |
| Nov 21, 2025 | 236.00 | 236.00 | 222.00 | 226.00 | 226.00 | -3.42% | 625,800 |
| Nov 20, 2025 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | - | 36,500 |
| Nov 19, 2025 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -0.85% | 158,300 |
| Nov 18, 2025 | 234.00 | 236.00 | 232.00 | 236.00 | 236.00 | 0.85% | 778,900 |
| Nov 17, 2025 | 236.00 | 238.00 | 230.00 | 234.00 | 234.00 | -0.85% | 861,800 |