PT Indonesia Fibreboard Industry Tbk (IDX:IFII)
Indonesia · Delayed Price · Currency is IDR 220.00
-2.00 (-0.90%)
May 20, 2026, 2:28 PM WIB
IDX:IFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 222.00 | 222.00 | 214.00 | 220.00 | - | -0.90% | 23,500 |
| May 19, 2026 | 220.00 | 222.00 | 218.00 | 222.00 | 222.00 | 0.91% | 39,300 |
| May 18, 2026 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | -0.90% | 109,500 |
| May 13, 2026 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | - | 198,100 |
| May 12, 2026 | 222.00 | 250.00 | 220.00 | 222.00 | 222.00 | - | 431,900 |
| May 11, 2026 | 224.00 | 246.00 | 218.00 | 222.00 | 222.00 | -1.77% | 322,300 |
| May 8, 2026 | 218.00 | 232.00 | 218.00 | 226.00 | 226.00 | 3.67% | 333,800 |
| May 7, 2026 | 222.00 | 234.00 | 210.00 | 218.00 | 218.00 | -1.80% | 329,700 |
| May 6, 2026 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | - | 25,100 |
| May 5, 2026 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | 9,500 |
| May 4, 2026 | 216.00 | 222.00 | 210.00 | 220.00 | 220.00 | - | 198,000 |
| Apr 30, 2026 | 224.00 | 224.00 | 214.00 | 220.00 | 220.00 | -1.79% | 260,800 |
| Apr 29, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | -0.88% | 27,500 |
| Apr 28, 2026 | 228.00 | 230.00 | 222.00 | 226.00 | 226.00 | 0.89% | 40,200 |
| Apr 27, 2026 | 222.00 | 228.00 | 220.00 | 224.00 | 224.00 | 0.90% | 118,700 |
| Apr 24, 2026 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | -2.63% | 107,900 |
| Apr 23, 2026 | 224.00 | 230.00 | 222.00 | 228.00 | 228.00 | 0.88% | 48,400 |
| Apr 22, 2026 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | - | 128,700 |
| Apr 21, 2026 | 228.00 | 228.00 | 220.00 | 226.00 | 226.00 | - | 115,900 |
| Apr 20, 2026 | 226.00 | 228.00 | 218.00 | 226.00 | 226.00 | - | 175,500 |
| Apr 17, 2026 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | - | 37,700 |
| Apr 16, 2026 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | -0.88% | 60,200 |
| Apr 15, 2026 | 226.00 | 228.00 | 220.00 | 228.00 | 228.00 | 1.79% | 180,100 |
| Apr 14, 2026 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | 1.82% | 63,900 |
| Apr 13, 2026 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | -2.65% | 53,700 |
| Apr 10, 2026 | 224.00 | 230.00 | 224.00 | 226.00 | 226.00 | 0.89% | 38,600 |
| Apr 9, 2026 | 228.00 | 234.00 | 220.00 | 224.00 | 224.00 | -0.88% | 50,900 |
| Apr 8, 2026 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | 2.73% | 100,100 |
| Apr 7, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 0.92% | 186,300 |
| Apr 6, 2026 | 226.00 | 260.00 | 199.00 | 218.00 | 218.00 | -3.54% | 2,218,500 |
| Apr 2, 2026 | 228.00 | 228.00 | 220.00 | 226.00 | 226.00 | - | 77,000 |
| Apr 1, 2026 | 224.00 | 230.00 | 222.00 | 226.00 | 226.00 | 1.80% | 58,600 |
| Mar 31, 2026 | 224.00 | 230.00 | 222.00 | 222.00 | 222.00 | - | 41,800 |
| Mar 30, 2026 | 224.00 | 230.00 | 222.00 | 222.00 | 222.00 | -0.89% | 122,700 |
| Mar 27, 2026 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | -1.75% | 262,200 |
| Mar 26, 2026 | 228.00 | 232.00 | 224.00 | 228.00 | 228.00 | 1.79% | 40,600 |
| Mar 25, 2026 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 123,900 |
| 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 |