PT Indonesia Fibreboard Industry Tbk (IDX:IFII)
Indonesia · Delayed Price · Currency is IDR 214.00
0.00 (0.00%)
Jul 21, 2026, 9:52 AM WIB
IDX:IFII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | - | - | 11,200 |
| 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 |
| Jun 17, 2026 | 222.00 | 228.00 | 216.00 | 220.00 | 220.00 | 1.85% | 171,700 |
| Jun 15, 2026 | 224.00 | 228.00 | 222.00 | 222.00 | 216.00 | - | 198,700 |
| Jun 12, 2026 | 224.00 | 224.00 | 218.00 | 222.00 | 216.00 | -0.89% | 39,400 |
| Jun 11, 2026 | 226.00 | 226.00 | 216.00 | 224.00 | 217.95 | -0.88% | 7,500 |
| Jun 10, 2026 | 228.00 | 228.00 | 212.00 | 226.00 | 219.89 | - | 125,200 |
| Jun 9, 2026 | 212.00 | 230.00 | 200.00 | 226.00 | 219.89 | 7.62% | 298,100 |
| Jun 8, 2026 | 214.00 | 220.00 | 210.00 | 210.00 | 204.32 | -1.87% | 225,800 |
| Jun 5, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 208.22 | -5.31% | 100,500 |
| Jun 4, 2026 | 230.00 | 230.00 | 210.00 | 226.00 | 219.89 | -1.74% | 475,100 |
| Jun 3, 2026 | 228.00 | 230.00 | 214.00 | 230.00 | 223.78 | 1.77% | 353,600 |
| Jun 2, 2026 | 220.00 | 238.00 | 220.00 | 226.00 | 219.89 | - | 196,900 |
| May 29, 2026 | 226.00 | 228.00 | 220.00 | 226.00 | 219.89 | 0.89% | 251,500 |
| May 26, 2026 | 224.00 | 232.00 | 220.00 | 224.00 | 217.95 | - | 339,500 |
| May 25, 2026 | 226.00 | 232.00 | 216.00 | 224.00 | 217.95 | -0.88% | 246,200 |
| May 22, 2026 | 232.00 | 232.00 | 220.00 | 226.00 | 219.89 | -2.59% | 157,600 |
| May 21, 2026 | 220.00 | 252.00 | 212.00 | 232.00 | 225.73 | 4.50% | 1,007,400 |
| May 20, 2026 | 222.00 | 222.00 | 214.00 | 222.00 | 216.00 | - | 23,100 |
| May 19, 2026 | 220.00 | 222.00 | 218.00 | 222.00 | 216.00 | 0.91% | 39,300 |
| May 18, 2026 | 222.00 | 222.00 | 216.00 | 220.00 | 214.05 | -0.90% | 109,500 |
| May 13, 2026 | 222.00 | 226.00 | 220.00 | 222.00 | 216.00 | - | 198,100 |
| May 12, 2026 | 222.00 | 250.00 | 220.00 | 222.00 | 216.00 | - | 431,900 |
| May 11, 2026 | 224.00 | 246.00 | 218.00 | 222.00 | 216.00 | -1.77% | 322,300 |
| May 8, 2026 | 218.00 | 232.00 | 218.00 | 226.00 | 219.89 | 3.67% | 333,800 |
| May 7, 2026 | 222.00 | 234.00 | 210.00 | 218.00 | 212.11 | -1.80% | 329,700 |
| May 6, 2026 | 222.00 | 224.00 | 220.00 | 222.00 | 216.00 | - | 25,100 |
| May 5, 2026 | 220.00 | 222.00 | 220.00 | 222.00 | 216.00 | 0.91% | 9,500 |