PT Indonesia Fibreboard Industry Tbk (IDX:IFII)
Indonesia · Delayed Price · Currency is IDR 224.00
+4.00 (1.82%)
Mar 17, 2026, 4:02 PM WIB
IDX:IFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | 1.82% | 73,700 |
| Mar 16, 2026 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | -2.65% | 271,300 |
| Mar 13, 2026 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | -3.42% | 84,700 |
| Mar 12, 2026 | 240.00 | 240.00 | 220.00 | 234.00 | 234.00 | -2.50% | 390,000 |
| Mar 11, 2026 | 234.00 | 246.00 | 226.00 | 240.00 | 240.00 | - | 173,500 |
| Mar 10, 2026 | 224.00 | 242.00 | 222.00 | 240.00 | 240.00 | 8.11% | 379,000 |
| Mar 9, 2026 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | -2.63% | 574,300 |
| Mar 6, 2026 | 228.00 | 234.00 | 228.00 | 228.00 | 228.00 | - | 76,600 |
| Mar 5, 2026 | 228.00 | 238.00 | 226.00 | 228.00 | 228.00 | - | 463,600 |
| Mar 4, 2026 | 240.00 | 240.00 | 222.00 | 228.00 | 228.00 | -4.20% | 604,600 |
| Mar 3, 2026 | 220.00 | 240.00 | 220.00 | 238.00 | 238.00 | 0.85% | 704,000 |
| Mar 2, 2026 | 242.00 | 248.00 | 232.00 | 236.00 | 236.00 | -4.84% | 504,800 |
| Feb 27, 2026 | 246.00 | 254.00 | 238.00 | 248.00 | 248.00 | 0.81% | 185,000 |
| Feb 26, 2026 | 258.00 | 258.00 | 234.00 | 246.00 | 246.00 | -3.91% | 576,900 |
| Feb 25, 2026 | 264.00 | 266.00 | 246.00 | 256.00 | 256.00 | 0.79% | 1,337,900 |
| Feb 24, 2026 | 242.00 | 256.00 | 240.00 | 254.00 | 254.00 | 4.96% | 974,900 |
| Feb 23, 2026 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | - | 441,000 |
| Feb 20, 2026 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | 0.83% | 179,000 |
| Feb 19, 2026 | 242.00 | 246.00 | 236.00 | 240.00 | 240.00 | -0.83% | 696,900 |
| Feb 18, 2026 | 240.00 | 248.00 | 236.00 | 242.00 | 242.00 | 0.83% | 806,200 |
| Feb 13, 2026 | 252.00 | 252.00 | 234.00 | 240.00 | 240.00 | -4.76% | 1,387,000 |
| Feb 12, 2026 | 258.00 | 262.00 | 250.00 | 252.00 | 252.00 | -2.33% | 438,000 |
| Feb 11, 2026 | 262.00 | 262.00 | 252.00 | 258.00 | 258.00 | -0.77% | 873,300 |
| Feb 10, 2026 | 264.00 | 270.00 | 258.00 | 260.00 | 260.00 | -0.76% | 676,600 |
| Feb 9, 2026 | 270.00 | 280.00 | 250.00 | 262.00 | 262.00 | -2.96% | 2,301,600 |
| Feb 6, 2026 | 252.00 | 288.00 | 244.00 | 270.00 | 270.00 | 7.14% | 2,857,000 |
| Feb 5, 2026 | 240.00 | 266.00 | 238.00 | 252.00 | 252.00 | 4.13% | 649,400 |
| Feb 4, 2026 | 246.00 | 248.00 | 236.00 | 242.00 | 242.00 | -0.82% | 204,300 |
| Feb 3, 2026 | 230.00 | 250.00 | 228.00 | 244.00 | 244.00 | 5.17% | 372,500 |
| Feb 2, 2026 | 246.00 | 250.00 | 228.00 | 232.00 | 232.00 | -4.13% | 389,800 |
| 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 |