PT Indonesia Fibreboard Industry Tbk (IDX:IFII)
Indonesia · Delayed Price · Currency is IDR 202.00
-2.00 (-0.98%)
Aug 31, 2026, 4:07 PM WIB
IDX:IFII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | -1.85% | 80,100 |
| Jul 7, 2026 | 218.00 | 218.00 | 208.00 | 216.00 | 216.00 | -0.92% | 28,900 |
| Jul 6, 2026 | 208.00 | 220.00 | 208.00 | 218.00 | 218.00 | 4.81% | 253,600 |
| Jul 3, 2026 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | 0.97% | 25,700 |
| Jul 2, 2026 | 206.00 | 212.00 | 202.00 | 206.00 | 206.00 | - | 35,600 |
| Jul 1, 2026 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 127,100 |
| Jun 30, 2026 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | -2.83% | 31,100 |
| Jun 29, 2026 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | -0.93% | 8,800 |
| Jun 26, 2026 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 1.90% | 19,400 |
| Jun 25, 2026 | 212.00 | 214.00 | 200.00 | 210.00 | 210.00 | - | 58,500 |
| Jun 24, 2026 | 216.00 | 222.00 | 210.00 | 210.00 | 210.00 | -2.78% | 93,700 |
| Jun 23, 2026 | 216.00 | 222.00 | 216.00 | 216.00 | 216.00 | - | 27,700 |
| Jun 22, 2026 | 226.00 | 226.00 | 212.00 | 216.00 | 216.00 | -0.92% | 92,500 |
| Jun 19, 2026 | 220.00 | 224.00 | 216.00 | 218.00 | 218.00 | - | 56,300 |
| Jun 18, 2026 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.91% | 215,300 |