Efek Terdaftar

INDONESIA FIBREBOARD INDUSTRY Tbk, PT

Security name
INDONESIA FIBREBOARD INDUSTRY Tbk
Issuer
INDONESIA FIBREBOARD INDUSTRY Tbk, PT
ISIN Code
ID1000152804
Short Code
IFII
Type
Saham Biasa
Listing Date
10 Desember 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,412,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
WOOD INDUSTRIES
Number of Securities
9,412,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 135 129 135 235 3,127,500 8
13 May 2020 0 138 125 138 1,350 17,270,600 35
14 May 2020 0 138 129 130 3,381 43,825,400 25
15 May 2020 0 137 130 137 362 4,864,000 18
18 May 2020 0 137 131 137 718 9,504,500 18
19 May 2020 0 134 130 134 1,761 23,122,000 25
26 May 2020 0 137 136 137 851 11,620,300 35
27 May 2020 0 138 135 138 2,093 28,707,100 35
28 May 2020 0 141 138 141 1,451 20,325,600 41
29 May 2020 0 142 137 142 2,709 38,183,700 68
04 Jun 2020 0 145 142 145 3,958 56,664,100 57
05 Jun 2020 0 162 142 162 46,191 716,787,500 693
08 Jun 2020 0 172 163 170 33,326 561,471,600 400
09 Jun 2020 0 175 169 171 23,282 401,158,900 335
10 Jun 2020 0 174 164 164 19,051 320,559,100 157
12 Jun 2020 0 162 157 160 3,895 61,886,000 47
15 Jun 2020 0 160 156 158 1,877 29,475,200 30
17 Jun 2020 0 158 155 158 297 4,676,300 6
19 Jun 2020 0 159 155 159 584 9,115,200 13
22 Jun 2020 0 160 155 160 1,654 25,891,800 33
23 Jun 2020 0 160 156 160 271 4,312,000 15
24 Jun 2020 0 216 157 216 642,704 13,022,201,900 5,733
25 Jun 2020 0 220 202 202 153,681 3,217,953,600 1,603
26 Jun 2020 0 188 188 188 2,551 47,958,800 91
29 Jun 2020 0 175 175 175 9,957 174,247,500 136
30 Jun 2020 0 164 163 163 75,850 1,236,373,200 644
01 Jul 2020 0 152 152 152 27,915 424,308,000 528
02 Jul 2020 0 152 142 144 389,767 5,598,909,200 2,290
03 Jul 2020 0 157 134 137 363,298 5,379,550,100 3,355
06 Jul 2020 0 141 128 135 28,620 387,337,700 360
07 Jul 2020 0 146 126 137 21,727 302,920,500 421
08 Jul 2020 0 142 132 135 15,488 209,729,800 278
09 Jul 2020 0 138 126 135 3,441 46,839,000 108
10 Jul 2020 0 137 133 134 2,209 29,860,100 104
13 Jul 2020 0 141 126 136 12,077 166,289,100 174
14 Jul 2020 0 139 133 135 2,715 36,868,000 76
16 Jul 2020 0 137 130 133 5,752 77,271,700 82
17 Jul 2020 0 138 130 132 7,622 102,403,700 121
20 Jul 2020 0 134 123 132 5,454 71,859,200 103
21 Jul 2020 0 135 123 134 3,163 42,032,400 88
22 Jul 2020 0 136 125 133 2,636 35,383,700 75
24 Jul 2020 0 148 133 135 13,215 182,555,100 273
27 Jul 2020 0 140 126 136 3,053 41,651,000 77
28 Jul 2020 0 137 134 137 4,310 58,206,300 67
29 Jul 2020 0 140 133 133 3,141 42,244,100 85
30 Jul 2020 0 142 133 135 12,159 168,925,000 113
03 Aug 2020 0 136 126 129 7,379 95,741,700 97
04 Aug 2020 0 133 127 130 3,544 45,875,500 63
05 Aug 2020 0 134 128 131 4,530 58,926,200 306
06 Aug 2020 0 133 129 129 2,885 37,517,100 123
07 Aug 2020 0 132 128 131 2,300 29,944,900 87
10 Aug 2020 0 135 131 135 10,447 138,737,100 202
11 Aug 2020 0 135 128 134 5,836 76,264,400 148
12 Aug 2020 0 134 129 129 2,561 33,408,900 74
13 Aug 2020 0 132 128 130 2,121 27,285,100 63
14 Aug 2020 0 131 128 129 2,229 28,679,000 49
18 Aug 2020 0 131 127 128 2,660 34,327,600 73
19 Aug 2020 0 131 128 129 1,489 19,283,100 52
24 Aug 2020 0 135 120 131 4,696 62,364,200 113
26 Aug 2020 0 131 128 131 2,053 26,406,400 54
27 Aug 2020 0 136 129 131 11,382 149,123,500 86
28 Aug 2020 0 132 130 132 2,261 29,658,800 37
31 Aug 2020 0 145 130 135 52,072 723,962,100 775
01 Sep 2020 0 138 127 138 5,850 77,658,500 88
02 Sep 2020 0 139 130 133 2,240 29,998,100 64
03 Sep 2020 0 133 130 132 5,214 68,752,800 52
08 Sep 2020 0 134 127 129 4,159 53,459,000 51
10 Sep 2020 0 134 120 121 2,475 30,534,600 93
11 Sep 2020 0 128 114 123 2,139 25,920,600 45
15 Sep 2020 0 128 123 126 863 10,850,600 35
17 Sep 2020 0 130 122 125 1,793 22,504,500 60
21 Sep 2020 0 128 120 122 2,446 30,638,800 59
22 Sep 2020 0 128 114 121 1,692 20,633,100 55
23 Sep 2020 0 126 113 123 986 12,109,600 53
24 Sep 2020 0 129 117 123 424 5,254,700 24
25 Sep 2020 0 129 117 122 444 5,545,200 39
28 Sep 2020 0 128 120 126 589 7,294,600 48
29 Sep 2020 0 129 120 127 1,262 15,576,900 50
01 Oct 2020 0 128 120 127 486 6,107,100 38
02 Oct 2020 0 126 119 122 5,703 68,900,200 91
05 Oct 2020 0 127 116 121 4,351 54,609,800 54
06 Oct 2020 0 127 121 124 2,039 25,641,200 35
07 Oct 2020 0 127 120 124 1,217 15,196,400 81
08 Oct 2020 0 126 119 123 5,193 62,625,000 157
09 Oct 2020 0 129 115 125 2,997 37,735,000 108
13 Oct 2020 0 128 117 124 3,647 45,460,700 34
14 Oct 2020 0 126 119 123 11,902 144,198,200 193
15 Oct 2020 0 123 119 121 9,715 116,399,900 147
16 Oct 2020 0 122 117 117 4,014 47,651,300 104
23 Oct 2020 0 119 113 117 2,879 33,367,000 47
27 Oct 2020 0 120 110 120 1,654 19,583,800 41
02 Nov 2020 0 119 112 118 268 3,165,700 19
03 Nov 2020 0 119 110 115 978 11,288,400 22
04 Nov 2020 0 127 110 123 8,088 98,506,800 251
05 Nov 2020 0 155 128 132 137,395 1,931,411,200 1,932
06 Nov 2020 0 133 125 126 17,293 219,721,600 288
09 Nov 2020 0 128 121 126 8,174 101,558,100 140
10 Nov 2020 0 130 121 126 7,197 90,703,500 125
11 Nov 2020 0 129 125 127 2,141 27,062,100 49
12 Nov 2020 0 133 126 127 5,867 76,046,500 91
13 Nov 2020 0 130 125 127 1,988 25,176,500 43
16 Nov 2020 0 129 121 127 1,037 13,192,000 38
17 Nov 2020 0 130 124 126 9,037 113,931,000 108
18 Nov 2020 0 127 124 125 1,349 16,865,300 39
20 Nov 2020 0 129 126 127 1,123 14,285,500 40
23 Nov 2020 0 130 125 126 5,056 63,338,400 102
24 Nov 2020 0 128 125 128 6,637 83,755,300 68
25 Nov 2020 0 134 127 133 22,617 297,349,900 230
26 Nov 2020 0 145 134 140 27,902 388,210,200 525
27 Nov 2020 0 145 138 141 9,381 131,334,600 282
30 Nov 2020 0 157 141 148 46,764 698,510,900 617
01 Dec 2020 0 160 145 148 24,845 374,987,400 431
02 Dec 2020 0 150 144 148 13,299 194,108,000 402
03 Dec 2020 0 148 143 143 12,281 177,145,400 289
04 Dec 2020 0 145 142 144 5,308 76,251,900 136
07 Dec 2020 0 151 142 151 15,266 224,390,300 207
08 Dec 2020 0 156 148 151 20,530 309,984,200 244
10 Dec 2020 0 161 151 154 5,556 86,274,600 192
11 Dec 2020 0 156 147 150 5,280 79,876,200 162
14 Dec 2020 0 154 141 153 2,317 34,808,200 107
15 Dec 2020 0 152 148 151 2,257 33,775,000 92
16 Dec 2020 0 154 148 150 2,997 45,082,900 92
17 Dec 2020 0 154 141 150 3,133 47,216,000 103
18 Dec 2020 0 154 141 148 6,456 96,559,300 170
21 Dec 2020 0 154 147 153 16,233 244,325,800 148
22 Dec 2020 0 156 150 155 15,051 230,586,100 155
23 Dec 2020 0 160 150 155 5,553 86,106,300 141
28 Dec 2020 0 158 150 153 1,750 26,972,500 80
29 Dec 2020 0 156 150 152 2,531 38,755,900 88
30 Dec 2020 0 154 143 148 8,736 131,238,900 145
04 Jan 2021 0 154 149 150 6,465 97,608,200 90
05 Jan 2021 0 152 148 150 6,542 98,066,200 102
08 Jan 2021 0 157 151 152 2,173 33,086,000 60
11 Jan 2021 0 185 153 158 13,618 224,232,700 279
14 Jan 2021 0 154 148 149 5,341 79,584,100 134
15 Jan 2021 0 150 148 149 1,319 19,632,200 53
18 Jan 2021 0 154 147 152 3,910 58,096,000 127
19 Jan 2021 0 155 147 150 1,877 27,983,700 107
20 Jan 2021 0 152 148 148 1,903 28,250,000 61
21 Jan 2021 0 150 147 148 2,105 31,140,100 69
22 Jan 2021 0 148 146 148 747 11,029,500 54
25 Jan 2021 0 152 146 150 2,343 34,711,900 105
26 Jan 2021 0 151 146 146 1,633 23,965,100 71
27 Jan 2021 0 150 143 143 2,049 29,770,200 89
28 Jan 2021 0 143 138 138 3,364 47,002,100 93
29 Jan 2021 0 149 130 132 2,128 28,297,300 116
01 Feb 2021 0 139 123 139 4,128 52,690,300 193
03 Feb 2021 0 152 134 148 3,064 44,265,700 88
04 Feb 2021 0 150 142 143 1,436 20,569,900 56
05 Feb 2021 0 148 133 144 466 6,699,300 25
08 Feb 2021 0 149 140 147 788 11,407,600 86
10 Feb 2021 0 149 143 147 467 6,762,700 24
15 Feb 2021 0 150 145 147 623 9,105,200 39
18 Feb 2021 0 146 142 144 7,580 108,587,500 50
22 Feb 2021 0 145 143 144 174 2,522,000 15
23 Feb 2021 0 145 140 141 8,988 127,109,900 159
24 Feb 2021 0 145 134 140 7,064 98,505,500 135
25 Feb 2021 0 140 137 139 8,471 116,727,100 155
26 Feb 2021 0 141 138 139 1,300 18,173,100 50
01 Mar 2021 0 139 138 139 2,099 29,049,400 77
02 Mar 2021 0 142 138 139 5,848 81,315,800 165
03 Mar 2021 0 140 138 138 4,085 56,752,800 85
04 Mar 2021 0 140 135 138 2,429 33,252,500 79
05 Mar 2021 0 140 137 139 896 12,397,600 34
08 Mar 2021 0 143 137 139 2,736 38,194,400 80
12 Mar 2021 0 138 129 138 4,472 61,056,400 84
15 Mar 2021 0 139 130 137 2,098 28,919,400 61
16 Mar 2021 0 140 135 140 1,400 19,475,800 46
18 Mar 2021 0 139 137 139 1,479 20,344,300 43
19 Mar 2021 0 142 136 140 3,251 45,427,900 89
22 Mar 2021 0 159 132 140 26,296 385,948,100 649
23 Mar 2021 0 142 137 138 2,758 38,517,900 100
25 Mar 2021 0 141 137 138 644 8,891,900 32
26 Mar 2021 0 140 138 140 2,159 30,093,900 29
30 Mar 2021 0 140 138 138 3,185 44,074,700 65
31 Mar 2021 0 139 135 138 3,418 47,120,400 110
01 Apr 2021 0 139 138 138 819 11,321,500 39
05 Apr 2021 0 139 137 138 3,108 43,131,600 61
09 Apr 2021 0 141 136 140 1,230 17,050,400 52
12 Apr 2021 0 141 136 139 3,282 45,191,700 63
13 Apr 2021 0 139 137 138 938 12,944,300 62
14 Apr 2021 0 139 137 138 3,646 50,166,600 90
15 Apr 2021 0 139 138 138 434 5,989,700 26
19 Apr 2021 0 140 138 140 1,121 15,652,000 39
20 Apr 2021 0 141 139 141 3,453 48,285,000 31
21 Apr 2021 0 141 139 141 443 6,244,300 20
22 Apr 2021 0 141 139 139 1,476 20,525,900 33
26 Apr 2021 0 140 138 139 901 12,478,300 38
27 Apr 2021 0 139 138 139 2,055 28,450,500 52
28 Apr 2021 0 139 138 139 3,064 42,315,400 29
29 Apr 2021 0 170 138 154 5,504 83,051,800 113
30 Apr 2021 0 160 144 144 954 13,998,900 95
03 May 2021 0 140 136 138 6,436 88,813,800 154
04 May 2021 0 140 138 139 2,083 28,940,800 74
05 May 2021 0 140 138 138 800 11,107,400 58
06 May 2021 0 140 138 140 1,141 15,854,000 59

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 IFII : 3 IDR) 02 Dec 2020 04 Dec 2020 22 Dec 2020 Active
Cash Dividend (1 IFII : 2 IDR) 10 Aug 2020 12 Aug 2020 02 Sep 2020 Active
Proxy Voting   - 07 Jul 2020 30 Jul 2020 Active