PT Indonesia Fibreboard Industry Tbk (IDX:IFII)
Indonesia
· Delayed Price · Currency is IDR 226.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:IFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 59,600 |
| Dec 4, 2025 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 0.89% | 61,900 |
| Dec 3, 2025 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | -0.88% | 446,800 |
| Dec 2, 2025 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | - | 268,200 |
| Dec 1, 2025 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 263,500 |
| Nov 28, 2025 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 158,900 |
| Nov 27, 2025 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 90,500 |
| Nov 26, 2025 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -1.72% | 167,000 |
| Nov 25, 2025 | 226.00 | 242.00 | 224.00 | 232.00 | 232.00 | 3.57% | 650,400 |
| Nov 24, 2025 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | -0.88% | 259,200 |
| Nov 21, 2025 | 236.00 | 236.00 | 222.00 | 226.00 | 226.00 | -3.42% | 625,800 |
| Nov 20, 2025 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | - | 36,500 |
| Nov 19, 2025 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -0.85% | 158,300 |
| Nov 18, 2025 | 234.00 | 236.00 | 232.00 | 236.00 | 236.00 | 0.85% | 778,900 |
| Nov 17, 2025 | 236.00 | 238.00 | 230.00 | 234.00 | 234.00 | -0.85% | 861,800 |
| Nov 14, 2025 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | - | 302,000 |
| Nov 13, 2025 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 1.72% | 340,500 |
| Nov 12, 2025 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 0.87% | 526,700 |
| Nov 11, 2025 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.77% | 157,100 |
| Nov 10, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.74% | 188,400 |
| Nov 7, 2025 | 226.00 | 230.00 | 224.00 | 230.00 | 230.00 | 1.77% | 181,100 |
| Nov 6, 2025 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 112,200 |
| Nov 5, 2025 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.88% | 127,600 |
| Nov 4, 2025 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | -0.87% | 305,300 |
| Nov 3, 2025 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 157,800 |
| Oct 31, 2025 | 228.00 | 230.00 | 224.00 | 230.00 | 230.00 | 0.88% | 75,200 |
| Oct 30, 2025 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | - | 308,000 |
| Oct 29, 2025 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 1.79% | 308,200 |
| Oct 28, 2025 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 1.82% | 174,600 |
| Oct 27, 2025 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | -0.90% | 298,700 |
| Oct 24, 2025 | 228.00 | 228.00 | 218.00 | 222.00 | 222.00 | -2.63% | 781,000 |
| Oct 23, 2025 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 1.79% | 124,700 |
| Oct 22, 2025 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | -0.88% | 215,600 |
| Oct 21, 2025 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | - | 231,700 |
| Oct 20, 2025 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | -0.88% | 318,900 |
| Oct 17, 2025 | 226.00 | 232.00 | 224.00 | 228.00 | 228.00 | 0.88% | 304,500 |
| Oct 16, 2025 | 222.00 | 234.00 | 222.00 | 226.00 | 226.00 | 1.80% | 525,500 |
| Oct 15, 2025 | 224.00 | 228.00 | 222.00 | 222.00 | 222.00 | -0.89% | 90,600 |
| Oct 14, 2025 | 226.00 | 232.00 | 224.00 | 224.00 | 224.00 | -0.88% | 264,200 |
| Oct 13, 2025 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.88% | 223,100 |
| Oct 10, 2025 | 232.00 | 234.00 | 222.00 | 228.00 | 228.00 | -0.87% | 427,700 |
| Oct 9, 2025 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | - | 140,500 |
| Oct 8, 2025 | 230.00 | 234.00 | 228.00 | 230.00 | 230.00 | -0.86% | 109,100 |
| Oct 7, 2025 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 0.87% | 68,000 |
| Oct 6, 2025 | 230.00 | 238.00 | 226.00 | 230.00 | 230.00 | -0.86% | 216,400 |
| Oct 3, 2025 | 230.00 | 236.00 | 220.00 | 232.00 | 232.00 | 0.87% | 880,100 |
| Oct 2, 2025 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | -0.86% | 42,500 |
| Oct 1, 2025 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | 0.87% | 97,600 |
| Sep 30, 2025 | 230.00 | 234.00 | 228.00 | 230.00 | 230.00 | -0.86% | 325,300 |
| Sep 29, 2025 | 228.00 | 236.00 | 222.00 | 232.00 | 232.00 | -0.85% | 500,700 |