PT Indonesia Fibreboard Industry Tbk (IDX:IFII)
Indonesia
· Delayed Price · Currency is IDR 224.00
-2.00 (-0.88%)
Apr 29, 2026, 9:58 AM WIB
IDX:IFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 228.00 | 230.00 | 222.00 | 226.00 | 226.00 | 0.89% | 40,200 |
| Apr 27, 2026 | 222.00 | 228.00 | 220.00 | 224.00 | 224.00 | 0.90% | 118,700 |
| Apr 24, 2026 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | -2.63% | 107,900 |
| Apr 23, 2026 | 224.00 | 230.00 | 222.00 | 228.00 | 228.00 | 0.88% | 48,400 |
| Apr 22, 2026 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | - | 128,700 |
| Apr 21, 2026 | 228.00 | 228.00 | 220.00 | 226.00 | 226.00 | - | 115,900 |
| Apr 20, 2026 | 226.00 | 228.00 | 218.00 | 226.00 | 226.00 | - | 175,500 |
| Apr 17, 2026 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | - | 37,700 |
| Apr 16, 2026 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | -0.88% | 60,200 |
| Apr 15, 2026 | 226.00 | 228.00 | 220.00 | 228.00 | 228.00 | 1.79% | 180,100 |
| Apr 14, 2026 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | 1.82% | 63,900 |
| Apr 13, 2026 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | -2.65% | 53,700 |
| Apr 10, 2026 | 224.00 | 230.00 | 224.00 | 226.00 | 226.00 | 0.89% | 38,600 |
| Apr 9, 2026 | 228.00 | 234.00 | 220.00 | 224.00 | 224.00 | -0.88% | 50,900 |
| Apr 8, 2026 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | 2.73% | 100,100 |
| Apr 7, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 0.92% | 186,300 |
| Apr 6, 2026 | 226.00 | 260.00 | 199.00 | 218.00 | 218.00 | -3.54% | 2,218,500 |
| Apr 2, 2026 | 228.00 | 228.00 | 220.00 | 226.00 | 226.00 | - | 77,000 |
| Apr 1, 2026 | 224.00 | 230.00 | 222.00 | 226.00 | 226.00 | 1.80% | 58,600 |
| Mar 31, 2026 | 224.00 | 230.00 | 222.00 | 222.00 | 222.00 | - | 41,800 |
| Mar 30, 2026 | 224.00 | 230.00 | 222.00 | 222.00 | 222.00 | -0.89% | 122,700 |
| Mar 27, 2026 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | -1.75% | 262,200 |
| Mar 26, 2026 | 228.00 | 232.00 | 224.00 | 228.00 | 228.00 | 1.79% | 40,600 |
| Mar 25, 2026 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 123,900 |
| Mar 17, 2026 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | 1.82% | 73,700 |
| Mar 16, 2026 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | -2.65% | 271,300 |
| Mar 13, 2026 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | -3.42% | 84,700 |
| Mar 12, 2026 | 240.00 | 240.00 | 220.00 | 234.00 | 234.00 | -2.50% | 390,000 |
| Mar 11, 2026 | 234.00 | 246.00 | 226.00 | 240.00 | 240.00 | - | 173,500 |
| Mar 10, 2026 | 224.00 | 242.00 | 222.00 | 240.00 | 240.00 | 8.11% | 379,000 |
| Mar 9, 2026 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | -2.63% | 574,300 |
| Mar 6, 2026 | 228.00 | 234.00 | 228.00 | 228.00 | 228.00 | - | 76,600 |
| Mar 5, 2026 | 228.00 | 238.00 | 226.00 | 228.00 | 228.00 | - | 463,600 |
| Mar 4, 2026 | 240.00 | 240.00 | 222.00 | 228.00 | 228.00 | -4.20% | 604,600 |
| Mar 3, 2026 | 220.00 | 240.00 | 220.00 | 238.00 | 238.00 | 0.85% | 704,000 |
| Mar 2, 2026 | 242.00 | 248.00 | 232.00 | 236.00 | 236.00 | -4.84% | 504,800 |
| Feb 27, 2026 | 246.00 | 254.00 | 238.00 | 248.00 | 248.00 | 0.81% | 185,000 |
| Feb 26, 2026 | 258.00 | 258.00 | 234.00 | 246.00 | 246.00 | -3.91% | 576,900 |
| Feb 25, 2026 | 264.00 | 266.00 | 246.00 | 256.00 | 256.00 | 0.79% | 1,337,900 |
| Feb 24, 2026 | 242.00 | 256.00 | 240.00 | 254.00 | 254.00 | 4.96% | 974,900 |
| Feb 23, 2026 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | - | 441,000 |
| Feb 20, 2026 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | 0.83% | 179,000 |
| Feb 19, 2026 | 242.00 | 246.00 | 236.00 | 240.00 | 240.00 | -0.83% | 696,900 |
| Feb 18, 2026 | 240.00 | 248.00 | 236.00 | 242.00 | 242.00 | 0.83% | 806,200 |
| Feb 13, 2026 | 252.00 | 252.00 | 234.00 | 240.00 | 240.00 | -4.76% | 1,387,000 |
| Feb 12, 2026 | 258.00 | 262.00 | 250.00 | 252.00 | 252.00 | -2.33% | 438,000 |
| Feb 11, 2026 | 262.00 | 262.00 | 252.00 | 258.00 | 258.00 | -0.77% | 873,300 |
| Feb 10, 2026 | 264.00 | 270.00 | 258.00 | 260.00 | 260.00 | -0.76% | 676,600 |
| Feb 9, 2026 | 270.00 | 280.00 | 250.00 | 262.00 | 262.00 | -2.96% | 2,301,600 |
| Feb 6, 2026 | 252.00 | 288.00 | 244.00 | 270.00 | 270.00 | 7.14% | 2,857,000 |
| Feb 5, 2026 | 240.00 | 266.00 | 238.00 | 252.00 | 252.00 | 4.13% | 649,400 |
| Feb 4, 2026 | 246.00 | 248.00 | 236.00 | 242.00 | 242.00 | -0.82% | 204,300 |
| Feb 3, 2026 | 230.00 | 250.00 | 228.00 | 244.00 | 244.00 | 5.17% | 372,500 |
| Feb 2, 2026 | 246.00 | 250.00 | 228.00 | 232.00 | 232.00 | -4.13% | 389,800 |
| Jan 30, 2026 | 258.00 | 270.00 | 240.00 | 242.00 | 242.00 | -3.97% | 811,100 |
| Jan 29, 2026 | 234.00 | 270.00 | 202.00 | 252.00 | 252.00 | 6.78% | 1,972,500 |
| Jan 28, 2026 | 262.00 | 310.00 | 236.00 | 236.00 | 236.00 | -8.53% | 4,230,300 |
| Jan 27, 2026 | 268.00 | 278.00 | 256.00 | 258.00 | 258.00 | -3.73% | 375,300 |
| Jan 26, 2026 | 280.00 | 286.00 | 260.00 | 268.00 | 268.00 | -4.29% | 1,047,100 |
| Jan 23, 2026 | 292.00 | 304.00 | 268.00 | 280.00 | 280.00 | -4.11% | 2,071,900 |
| Jan 22, 2026 | 264.00 | 310.00 | 250.00 | 292.00 | 292.00 | 12.31% | 10,271,700 |
| Jan 21, 2026 | 318.00 | 362.00 | 250.00 | 260.00 | 260.00 | -10.34% | 22,428,000 |
| Jan 20, 2026 | 232.00 | 290.00 | 232.00 | 290.00 | 290.00 | 25.00% | 9,744,500 |
| Jan 19, 2026 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.87% | 220,200 |
| Jan 15, 2026 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | - | 123,400 |
| Jan 14, 2026 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | -0.86% | 257,000 |
| Jan 13, 2026 | 224.00 | 232.00 | 224.00 | 232.00 | 232.00 | 3.57% | 807,400 |
| Jan 12, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | -1.75% | 516,100 |
| Jan 9, 2026 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 0.88% | 200,100 |
| Jan 8, 2026 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | - | 48,700 |
| Jan 7, 2026 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 0.89% | 167,000 |
| Jan 6, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | - | 105,300 |
| Jan 5, 2026 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | - | 135,400 |
| Jan 2, 2026 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 1.82% | 33,200 |
| Dec 30, 2025 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | -0.90% | 170,400 |
| Dec 29, 2025 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | - | 148,000 |
| Dec 24, 2025 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | -0.89% | 127,400 |
| Dec 23, 2025 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.90% | 30,600 |
| Dec 22, 2025 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | - | 61,700 |
| Dec 19, 2025 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | - | 138,500 |
| Dec 18, 2025 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | -0.89% | 75,000 |
| Dec 17, 2025 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | -0.88% | 113,900 |
| Dec 16, 2025 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 0.89% | 50,200 |
| Dec 15, 2025 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | -0.88% | 169,300 |
| Dec 12, 2025 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | 0.89% | 81,300 |
| Dec 11, 2025 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | - | 294,200 |
| Dec 10, 2025 | 230.00 | 230.00 | 220.00 | 224.00 | 224.00 | -0.88% | 375,200 |
| Dec 9, 2025 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 0.89% | 254,500 |
| Dec 8, 2025 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | -0.88% | 97,600 |
| 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 |