PT Indonesia Fibreboard Industry Tbk (IDX:IFII)
Indonesia · Delayed Price · Currency is IDR 194.00
+1.00 (0.52%)
Oct 30, 2026, 4:00 PM WIB
IDX:IFII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 195.00 | 195.00 | 191.00 | 194.00 | 194.00 | 0.52% | 58,800 |
| Oct 29, 2026 | 193.00 | 206.00 | 190.00 | 193.00 | 193.00 | - | 350,500 |
| Oct 28, 2026 | 195.00 | 198.00 | 191.00 | 193.00 | 193.00 | -1.03% | 40,700 |
| Oct 27, 2026 | 200.00 | 200.00 | 192.00 | 195.00 | 195.00 | -1.52% | 93,100 |
| Oct 26, 2026 | 197.00 | 200.00 | 195.00 | 198.00 | 198.00 | 0.51% | 54,300 |
| Oct 23, 2026 | 195.00 | 202.00 | 195.00 | 197.00 | 197.00 | 0.51% | 92,900 |
| Oct 22, 2026 | 192.00 | 204.00 | 190.00 | 196.00 | 196.00 | 1.03% | 223,200 |
| Oct 21, 2026 | 192.00 | 195.00 | 192.00 | 194.00 | 194.00 | 1.04% | 28,900 |
| Oct 20, 2026 | 192.00 | 199.00 | 190.00 | 192.00 | 192.00 | 0.52% | 118,900 |
| Oct 19, 2026 | 199.00 | 199.00 | 190.00 | 191.00 | 191.00 | 0.53% | 532,900 |
| Oct 16, 2026 | 199.00 | 199.00 | 185.00 | 190.00 | 190.00 | -5.94% | 701,900 |
| Oct 15, 2026 | 206.00 | 212.00 | 200.00 | 202.00 | 202.00 | -0.98% | 1,185,300 |
| Oct 14, 2026 | 208.00 | 216.00 | 202.00 | 204.00 | 204.00 | -0.97% | 891,000 |
| Oct 13, 2026 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 0.98% | 148,200 |
| Oct 12, 2026 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.97% | 110,800 |
| Oct 9, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.98% | 89,500 |
| Oct 8, 2026 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -1.92% | 233,600 |
| Oct 7, 2026 | 208.00 | 234.00 | 204.00 | 208.00 | 208.00 | 0.97% | 2,282,200 |
| Oct 6, 2026 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | -0.96% | 82,600 |
| Oct 5, 2026 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | - | 77,200 |
| Oct 2, 2026 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | 0.97% | 188,000 |
| Oct 1, 2026 | 206.00 | 212.00 | 204.00 | 206.00 | 206.00 | - | 456,300 |
| Sep 30, 2026 | 202.00 | 212.00 | 202.00 | 206.00 | 206.00 | 0.98% | 69,100 |
| Sep 29, 2026 | 206.00 | 210.00 | 204.00 | 204.00 | 204.00 | -1.45% | 373,500 |
| Sep 28, 2026 | 216.00 | 218.00 | 208.00 | 212.00 | 207.00 | -1.85% | 531,800 |
| Sep 25, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 210.91 | -0.92% | 298,500 |
| Sep 24, 2026 | 214.00 | 224.00 | 214.00 | 218.00 | 212.86 | 1.87% | 243,100 |
| Sep 23, 2026 | 220.00 | 220.00 | 210.00 | 214.00 | 208.95 | -2.73% | 725,200 |
| Sep 22, 2026 | 214.00 | 252.00 | 212.00 | 220.00 | 214.81 | 3.77% | 4,385,400 |
| Sep 21, 2026 | 220.00 | 220.00 | 210.00 | 212.00 | 207.00 | 0.95% | 573,800 |
| Sep 18, 2026 | 208.00 | 220.00 | 208.00 | 210.00 | 205.05 | 1.94% | 993,700 |
| Sep 17, 2026 | 210.00 | 210.00 | 204.00 | 206.00 | 201.14 | -1.90% | 607,500 |
| Sep 16, 2026 | 216.00 | 220.00 | 206.00 | 210.00 | 205.05 | - | 655,900 |
| Sep 15, 2026 | 212.00 | 240.00 | 208.00 | 210.00 | 205.05 | 2.94% | 4,898,500 |
| Sep 14, 2026 | 220.00 | 228.00 | 204.00 | 204.00 | 199.19 | -8.11% | 3,471,700 |
| Sep 11, 2026 | 202.00 | 270.00 | 200.00 | 222.00 | 216.76 | 11.00% | 24,340,200 |
| Sep 10, 2026 | 204.00 | 204.00 | 200.00 | 200.00 | 195.28 | -1.96% | 95,100 |
| Sep 9, 2026 | 204.00 | 204.00 | 200.00 | 204.00 | 199.19 | 0.99% | 60,400 |
| Sep 8, 2026 | 202.00 | 204.00 | 200.00 | 202.00 | 197.24 | - | 90,700 |
| Sep 7, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 197.24 | -0.98% | 66,700 |
| Sep 4, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 199.19 | - | 12,600 |
| Sep 3, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 199.19 | 0.99% | 29,400 |
| Sep 2, 2026 | 206.00 | 206.00 | 200.00 | 202.00 | 197.24 | -0.98% | 252,900 |
| Sep 1, 2026 | 206.00 | 206.00 | 202.00 | 204.00 | 199.19 | 0.99% | 246,600 |
| Aug 31, 2026 | 208.00 | 208.00 | 200.00 | 202.00 | 197.24 | -0.98% | 354,900 |
| Aug 28, 2026 | 206.00 | 206.00 | 202.00 | 204.00 | 199.19 | -0.97% | 415,700 |
| Aug 27, 2026 | 206.00 | 206.00 | 204.00 | 206.00 | 201.14 | - | 202,900 |
| Aug 26, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 201.14 | -1.90% | 88,500 |
| Aug 24, 2026 | 208.00 | 210.00 | 206.00 | 210.00 | 205.05 | 0.96% | 41,500 |
| Aug 21, 2026 | 208.00 | 208.00 | 206.00 | 208.00 | 203.09 | 0.97% | 18,300 |