PT Indonesia Fibreboard Industry Tbk (IDX:IFII)
Indonesia
· Delayed Price · Currency is IDR 232.00
-2.00 (-0.85%)
Sep 29, 2025, 3:49 PM WIB
IDX:IFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | -0.85% | 71,200 |
| Sep 25, 2025 | 240.00 | 242.00 | 234.00 | 236.00 | 236.00 | -1.67% | 142,200 |
| Sep 24, 2025 | 236.00 | 240.00 | 232.00 | 240.00 | 240.00 | 1.69% | 189,200 |
| Sep 23, 2025 | 238.00 | 240.00 | 232.00 | 236.00 | 236.00 | -0.84% | 433,300 |
| Sep 22, 2025 | 230.00 | 242.00 | 224.00 | 238.00 | 238.00 | 3.48% | 325,600 |
| Sep 19, 2025 | 230.00 | 236.00 | 226.00 | 230.00 | 230.00 | -0.86% | 352,800 |
| Sep 18, 2025 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | -2.52% | 173,400 |
| Sep 17, 2025 | 232.00 | 238.00 | 230.00 | 238.00 | 238.00 | 1.71% | 581,700 |
| Sep 16, 2025 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | -1.68% | 226,500 |
| Sep 15, 2025 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | 1.71% | 217,200 |
| Sep 12, 2025 | 240.00 | 240.00 | 230.00 | 234.00 | 234.00 | -2.50% | 530,400 |
| Sep 11, 2025 | 236.00 | 242.00 | 236.00 | 240.00 | 240.00 | 1.69% | 64,800 |
| Sep 10, 2025 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.84% | 245,300 |
| Sep 9, 2025 | 244.00 | 244.00 | 236.00 | 238.00 | 238.00 | -4.03% | 405,800 |
| Sep 8, 2025 | 252.00 | 254.00 | 238.00 | 248.00 | 248.00 | -1.59% | 1,249,000 |
| Sep 4, 2025 | 246.00 | 254.00 | 246.00 | 252.00 | 246.00 | 3.28% | 2,297,300 |
| Sep 3, 2025 | 242.00 | 246.00 | 242.00 | 244.00 | 238.19 | 0.83% | 760,600 |
| Sep 2, 2025 | 236.00 | 242.00 | 234.00 | 242.00 | 236.24 | 1.68% | 741,600 |
| Sep 1, 2025 | 238.00 | 242.00 | 222.00 | 238.00 | 232.33 | -1.65% | 1,219,100 |
| Aug 29, 2025 | 248.00 | 252.00 | 232.00 | 242.00 | 236.24 | -1.63% | 3,577,900 |
| Aug 28, 2025 | 238.00 | 248.00 | 238.00 | 246.00 | 240.14 | 4.24% | 4,515,100 |
| Aug 27, 2025 | 232.00 | 240.00 | 230.00 | 236.00 | 230.38 | 2.61% | 1,472,900 |
| Aug 26, 2025 | 226.00 | 242.00 | 226.00 | 230.00 | 224.52 | 1.77% | 1,223,800 |
| Aug 25, 2025 | 224.00 | 230.00 | 224.00 | 226.00 | 220.62 | 0.89% | 357,700 |
| Aug 22, 2025 | 224.00 | 226.00 | 222.00 | 224.00 | 218.67 | - | 227,900 |
| Aug 21, 2025 | 226.00 | 228.00 | 222.00 | 224.00 | 218.67 | -0.88% | 817,600 |
| Aug 20, 2025 | 222.00 | 226.00 | 220.00 | 226.00 | 220.62 | 1.80% | 151,200 |
| Aug 19, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 216.71 | - | 42,900 |
| Aug 15, 2025 | 224.00 | 226.00 | 222.00 | 222.00 | 216.71 | -0.89% | 78,900 |
| Aug 14, 2025 | 224.00 | 226.00 | 222.00 | 224.00 | 218.67 | 0.90% | 95,500 |
| Aug 13, 2025 | 222.00 | 226.00 | 220.00 | 222.00 | 216.71 | 0.91% | 136,200 |
| Aug 12, 2025 | 220.00 | 226.00 | 220.00 | 220.00 | 214.76 | - | 322,900 |
| Aug 11, 2025 | 220.00 | 222.00 | 216.00 | 220.00 | 214.76 | - | 272,200 |
| Aug 8, 2025 | 222.00 | 222.00 | 216.00 | 220.00 | 214.76 | -0.90% | 628,700 |
| Aug 7, 2025 | 228.00 | 230.00 | 218.00 | 222.00 | 216.71 | -1.77% | 905,500 |
| Aug 6, 2025 | 228.00 | 230.00 | 224.00 | 226.00 | 220.62 | -0.88% | 102,700 |
| Aug 5, 2025 | 230.00 | 230.00 | 226.00 | 228.00 | 222.57 | -0.87% | 306,100 |
| Aug 4, 2025 | 234.00 | 234.00 | 226.00 | 230.00 | 224.52 | -1.71% | 455,300 |
| Aug 1, 2025 | 226.00 | 234.00 | 226.00 | 234.00 | 228.43 | 3.54% | 533,700 |
| Jul 31, 2025 | 230.00 | 234.00 | 224.00 | 226.00 | 220.62 | -1.74% | 607,600 |
| Jul 30, 2025 | 234.00 | 240.00 | 222.00 | 230.00 | 224.52 | -0.86% | 1,894,600 |
| Jul 29, 2025 | 258.00 | 260.00 | 228.00 | 232.00 | 226.48 | -9.38% | 4,508,800 |
| Jul 28, 2025 | 248.00 | 258.00 | 246.00 | 256.00 | 249.90 | 3.23% | 278,500 |
| Jul 25, 2025 | 250.00 | 250.00 | 246.00 | 248.00 | 242.10 | -0.80% | 70,700 |
| Jul 24, 2025 | 248.00 | 252.00 | 248.00 | 250.00 | 244.05 | 1.63% | 119,500 |
| Jul 23, 2025 | 244.00 | 254.00 | 244.00 | 246.00 | 240.14 | 1.65% | 43,900 |
| Jul 22, 2025 | 246.00 | 246.00 | 242.00 | 242.00 | 236.24 | -1.63% | 250,000 |
| Jul 21, 2025 | 248.00 | 250.00 | 244.00 | 246.00 | 240.14 | -0.81% | 121,700 |
| Jul 18, 2025 | 254.00 | 254.00 | 246.00 | 248.00 | 242.10 | -0.80% | 460,700 |
| Jul 17, 2025 | 258.00 | 258.00 | 250.00 | 250.00 | 244.05 | -2.34% | 359,700 |