PT Indonesia Fibreboard Industry Tbk (IDX:IFII)
Indonesia · Delayed Price · Currency is IDR 210.00
+4.00 (1.94%)
Sep 18, 2026, 4:04 PM WIB
IDX:IFII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 208.00 | 220.00 | 208.00 | 212.00 | 212.00 | 2.91% | 931,300 |
| Sep 17, 2026 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | -1.90% | 607,500 |
| Sep 16, 2026 | 216.00 | 220.00 | 206.00 | 210.00 | 210.00 | - | 652,600 |
| Sep 15, 2026 | 212.00 | 240.00 | 208.00 | 210.00 | 210.00 | 2.94% | 4,892,400 |
| Sep 14, 2026 | 220.00 | 228.00 | 204.00 | 204.00 | 204.00 | -8.11% | 3,471,700 |
| Sep 11, 2026 | 202.00 | 270.00 | 200.00 | 222.00 | 222.00 | 11.00% | 24,340,200 |
| Sep 10, 2026 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | -1.96% | 95,100 |
| Sep 9, 2026 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 60,400 |
| Sep 8, 2026 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 90,700 |
| Sep 7, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 66,700 |
| Sep 4, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | - | 12,600 |
| Sep 3, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 29,400 |
| Sep 2, 2026 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -0.98% | 252,900 |
| Sep 1, 2026 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 246,600 |
| Aug 31, 2026 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | -0.98% | 354,900 |
| Aug 28, 2026 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.97% | 415,700 |
| Aug 27, 2026 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 202,900 |
| Aug 26, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.90% | 88,500 |
| Aug 24, 2026 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 41,500 |
| Aug 21, 2026 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.97% | 18,300 |
| Aug 20, 2026 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | 23,400 |
| Aug 19, 2026 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | - | 26,700 |
| Aug 18, 2026 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.97% | 49,500 |
| Aug 14, 2026 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 15,300 |
| Aug 13, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 19,900 |
| Aug 12, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 60,500 |
| Aug 11, 2026 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 974,400 |
| Aug 10, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 286,800 |
| Aug 7, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 144,300 |
| Aug 6, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 47,400 |
| Aug 5, 2026 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | - | 381,900 |
| Aug 4, 2026 | 206.00 | 216.00 | 200.00 | 206.00 | 206.00 | -0.96% | 154,800 |
| Aug 3, 2026 | 208.00 | 208.00 | 202.00 | 208.00 | 208.00 | 0.97% | 89,900 |
| Jul 31, 2026 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 66,700 |
| Jul 30, 2026 | 206.00 | 212.00 | 202.00 | 206.00 | 206.00 | 0.98% | 185,900 |
| Jul 29, 2026 | 208.00 | 230.00 | 198.00 | 204.00 | 204.00 | -1.92% | 1,390,000 |
| Jul 28, 2026 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | -0.95% | 224,500 |
| Jul 27, 2026 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | -2.78% | 29,000 |
| Jul 24, 2026 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | 1.89% | 209,700 |
| Jul 23, 2026 | 214.00 | 218.00 | 212.00 | 212.00 | 212.00 | -0.93% | 50,400 |
| Jul 22, 2026 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | - | 34,000 |
| Jul 21, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 30,000 |
| Jul 20, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | 5,700 |
| Jul 17, 2026 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | -0.93% | 44,100 |
| Jul 16, 2026 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | - | 40,300 |
| Jul 15, 2026 | 212.00 | 216.00 | 210.00 | 216.00 | 216.00 | 1.89% | 70,000 |
| Jul 14, 2026 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | -0.93% | 11,000 |
| Jul 13, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 169,200 |
| Jul 10, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | 14,300 |
| Jul 9, 2026 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 0.94% | 7,100 |