PT Indonesia Fibreboard Industry Tbk IFII
IDX · Indonesia · Non-Energy Minerals
IDR 208.00+2.00 (+0.97%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 208.00 | +0.97% | IDR 208.00 | IDR 210.00 | IDR 202.00 | 186.30K |
| 2026-10-01 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 212.00 | IDR 204.00 | 456.30K |
| 2026-09-30 | IDR 206.00 | +0.98% | IDR 202.00 | IDR 212.00 | IDR 202.00 | 69.10K |
| 2026-09-29 | IDR 204.00 | -3.77% | IDR 206.00 | IDR 210.00 | IDR 204.00 |
| 373.50K |
| 2026-09-28 | IDR 212.00 | -1.85% | IDR 216.00 | IDR 218.00 | IDR 208.00 | 531.80K |
| 2026-09-25 | IDR 216.00 | -0.92% | IDR 220.00 | IDR 220.00 | IDR 216.00 | 298.50K |
| 2026-09-24 | IDR 218.00 | +1.87% | IDR 214.00 | IDR 224.00 | IDR 214.00 | 243.10K |
| 2026-09-23 | IDR 214.00 | -2.73% | IDR 220.00 | IDR 220.00 | IDR 210.00 | 725.20K |
| 2026-09-22 | IDR 220.00 | +3.77% | IDR 214.00 | IDR 252.00 | IDR 212.00 | 4.39M |
| 2026-09-21 | IDR 212.00 | +0.95% | IDR 220.00 | IDR 220.00 | IDR 210.00 | 573.80K |
| 2026-09-18 | IDR 210.00 | +1.94% | IDR 208.00 | IDR 220.00 | IDR 208.00 | 993.70K |
| 2026-09-17 | IDR 206.00 | -1.90% | IDR 210.00 | IDR 210.00 | IDR 204.00 | 607.50K |
| 2026-09-16 | IDR 210.00 | 0.00% | IDR 216.00 | IDR 220.00 | IDR 206.00 | 655.90K |
| 2026-09-15 | IDR 210.00 | +2.94% | IDR 212.00 | IDR 240.00 | IDR 208.00 | 4.90M |
| 2026-09-14 | IDR 204.00 | -8.11% | IDR 220.00 | IDR 228.00 | IDR 204.00 | 3.47M |
| 2026-09-11 | IDR 222.00 | +11.00% | IDR 202.00 | IDR 270.00 | IDR 200.00 | 24.34M |
| 2026-09-10 | IDR 200.00 | -1.96% | IDR 204.00 | IDR 204.00 | IDR 200.00 | 95.10K |
| 2026-09-09 | IDR 204.00 | +0.99% | IDR 204.00 | IDR 204.00 | IDR 200.00 | 60.40K |
| 2026-09-08 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 204.00 | IDR 200.00 | 90.70K |
| 2026-09-07 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 204.00 | IDR 200.00 | 66.70K |
| 2026-09-04 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 204.00 | IDR 202.00 | 12.60K |
| 2026-09-03 | IDR 204.00 | +0.99% | IDR 204.00 | IDR 206.00 | IDR 202.00 | 29.40K |
| 2026-09-02 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 204.00 | IDR 200.00 | 252.50K |
| 2026-09-01 | IDR 204.00 | +0.99% | IDR 206.00 | IDR 206.00 | IDR 202.00 | 246.60K |
| 2026-08-31 | IDR 202.00 | -0.98% | IDR 208.00 | IDR 208.00 | IDR 200.00 | 354.90K |
| 2026-08-28 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 206.00 | IDR 202.00 | 415.70K |
| 2026-08-27 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 204.00 | 202.90K |
| 2026-08-26 | IDR 206.00 | -1.90% | IDR 210.00 | IDR 210.00 | IDR 206.00 | 88.50K |
| 2026-08-24 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 210.00 | IDR 206.00 | 41.50K |
| 2026-08-21 | IDR 208.00 | +0.97% | IDR 208.00 | IDR 208.00 | IDR 206.00 | 18.30K |
| 2026-08-20 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 210.00 | IDR 206.00 | 23.40K |
| 2026-08-19 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 206.00 | 26.70K |
| 2026-08-18 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 208.00 | IDR 204.00 | 49.50K |
| 2026-08-14 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 204.00 | 15.30K |
| 2026-08-13 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 208.00 | IDR 204.00 | 19.90K |
| 2026-08-12 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 208.00 | IDR 204.00 | 60.50K |
| 2026-08-11 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 208.00 | IDR 202.00 | 974.40K |
| 2026-08-10 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 208.00 | IDR 204.00 | 286.80K |
| 2026-08-07 | IDR 206.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 206.00 | 144.30K |
| 2026-08-06 | IDR 206.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 206.00 | 47.40K |
| 2026-08-05 | IDR 206.00 | 0.00% | IDR 210.00 | IDR 212.00 | IDR 204.00 | 381.90K |
| 2026-08-04 | IDR 206.00 | -0.96% | IDR 206.00 | IDR 216.00 | IDR 200.00 | 154.80K |
| 2026-08-03 | IDR 208.00 | +0.97% | IDR 208.00 | IDR 208.00 | IDR 202.00 | 89.90K |
| 2026-07-31 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 210.00 | IDR 204.00 | 66.70K |
| 2026-07-30 | IDR 206.00 | +0.98% | IDR 206.00 | IDR 212.00 | IDR 202.00 | 185.90K |
| 2026-07-29 | IDR 204.00 | -1.92% | IDR 208.00 | IDR 230.00 | IDR 198.00 | 1.39M |
| 2026-07-28 | IDR 208.00 | -0.95% | IDR 208.00 | IDR 210.00 | IDR 202.00 | 224.50K |
| 2026-07-27 | IDR 210.00 | -2.78% | IDR 216.00 | IDR 216.00 | IDR 210.00 | 29.00K |
| 2026-07-24 | IDR 216.00 | +1.89% | IDR 214.00 | IDR 218.00 | IDR 210.00 | 209.70K |
| 2026-07-23 | IDR 212.00 | -0.93% | IDR 214.00 | IDR 218.00 | IDR 212.00 | 50.40K |
| 2026-07-22 | IDR 214.00 | 0.00% | IDR 218.00 | IDR 218.00 | IDR 212.00 | 34.00K |
| 2026-07-21 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 214.00 | IDR 210.00 | 30.00K |
| 2026-07-20 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 214.00 | IDR 212.00 | 5.70K |
| 2026-07-17 | IDR 214.00 | -0.93% | IDR 216.00 | IDR 216.00 | IDR 206.00 | 44.10K |
| 2026-07-16 | IDR 216.00 | 0.00% | IDR 216.00 | IDR 218.00 | IDR 212.00 | 40.30K |
| 2026-07-15 | IDR 216.00 | +1.89% | IDR 212.00 | IDR 216.00 | IDR 210.00 | 70.00K |
| 2026-07-14 | IDR 212.00 | -0.93% | IDR 214.00 | IDR 214.00 | IDR 212.00 | 11.00K |
| 2026-07-13 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 214.00 | IDR 210.00 | 169.20K |
| 2026-07-10 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 214.00 | IDR 212.00 | 14.30K |
| 2026-07-09 | IDR 214.00 | +0.94% | IDR 212.00 | IDR 216.00 | IDR 212.00 | 7.10K |
| 2026-07-08 | IDR 212.00 | -1.85% | IDR 216.00 | IDR 216.00 | IDR 212.00 | 80.10K |
| 2026-07-07 | IDR 216.00 | -0.92% | IDR 218.00 | IDR 218.00 | IDR 208.00 | 28.90K |
| 2026-07-06 | IDR 218.00 | +4.81% | IDR 208.00 | IDR 220.00 | IDR 208.00 | 253.60K |
| 2026-07-03 | IDR 208.00 | +0.97% | IDR 212.00 | IDR 212.00 | IDR 206.00 | 25.70K |
| 2026-07-02 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 212.00 | IDR 202.00 | 35.60K |
| 2026-07-01 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 210.00 | IDR 204.00 | 127.10K |
| 2026-06-30 | IDR 206.00 | -2.83% | IDR 212.00 | IDR 212.00 | IDR 204.00 | 31.10K |
| 2026-06-29 | IDR 212.00 | -0.93% | IDR 216.00 | IDR 216.00 | IDR 210.00 | 8.80K |
| 2026-06-26 | IDR 214.00 | +1.90% | IDR 212.00 | IDR 216.00 | IDR 210.00 | 19.40K |
| 2026-06-25 | IDR 210.00 | 0.00% | IDR 212.00 | IDR 214.00 | IDR 200.00 | 58.50K |
| 2026-06-24 | IDR 210.00 | -2.78% | IDR 216.00 | IDR 222.00 | IDR 210.00 | 93.70K |
| 2026-06-23 | IDR 216.00 | 0.00% | IDR 216.00 | IDR 222.00 | IDR 216.00 | 27.70K |
| 2026-06-22 | IDR 216.00 | -0.92% | IDR 226.00 | IDR 226.00 | IDR 212.00 | 92.50K |
| 2026-06-19 | IDR 218.00 | 0.00% | IDR 220.00 | IDR 224.00 | IDR 216.00 | 56.30K |
| 2026-06-18 | IDR 218.00 | -0.91% | IDR 218.00 | IDR 220.00 | IDR 218.00 | 215.30K |
| 2026-06-17 | IDR 220.00 | -0.90% | IDR 222.00 | IDR 228.00 | IDR 216.00 | 171.70K |
| 2026-06-15 | IDR 222.00 | 0.00% | IDR 224.00 | IDR 228.00 | IDR 222.00 | 198.70K |
| 2026-06-12 | IDR 222.00 | -0.89% | IDR 224.00 | IDR 224.00 | IDR 218.00 | 39.40K |
| 2026-06-11 | IDR 224.00 | -0.88% | IDR 226.00 | IDR 226.00 | IDR 216.00 | 7.50K |
| 2026-06-10 | IDR 226.00 | 0.00% | IDR 228.00 | IDR 228.00 | IDR 212.00 | 125.20K |
| 2026-06-09 | IDR 226.00 | +7.62% | IDR 212.00 | IDR 230.00 | IDR 200.00 | 298.10K |
| 2026-06-08 | IDR 210.00 | -1.87% | IDR 214.00 | IDR 220.00 | IDR 210.00 | 225.80K |
| 2026-06-05 | IDR 214.00 | -5.31% | IDR 220.00 | IDR 220.00 | IDR 214.00 | 100.50K |
| 2026-06-04 | IDR 226.00 | -1.74% | IDR 230.00 | IDR 230.00 | IDR 210.00 | 475.10K |
| 2026-06-03 | IDR 230.00 | +1.77% | IDR 228.00 | IDR 230.00 | IDR 214.00 | 353.60K |
| 2026-06-02 | IDR 226.00 | 0.00% | IDR 220.00 | IDR 238.00 | IDR 220.00 | 196.90K |
| 2026-05-29 | IDR 226.00 | +0.89% | IDR 226.00 | IDR 228.00 | IDR 220.00 | 251.50K |
| 2026-05-28 | IDR 224.00 | 0.00% | IDR 224.00 | IDR 224.00 | IDR 224.00 | 0 |
| 2026-05-27 | IDR 224.00 | 0.00% | IDR 224.00 | IDR 224.00 | IDR 224.00 | 0 |
| 2026-05-26 | IDR 224.00 | 0.00% | IDR 224.00 | IDR 232.00 | IDR 220.00 | 339.50K |