IDX · IFII · stock
PT Indonesia Fibreboard Industry Tbk (IFII) stock price history
Every IDX trading session of PT Indonesia Fibreboard Industry Tbk from Dec 10, 2019 to Nov 13, 2026: 1,667 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IFII adjusted close, 2019 to 2026
- IDR 316.08
- All time high, 2019
- IDR 362.00
- 52 week high, IDR 185.00 low
- 1,667
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
IFII key facts
- PT Indonesia Fibreboard Industry Tbk (IFII) closed at IDR 204.00 on Nov 13, 2026 on IDX.
- IFII's all time high close is IDR 316.08, set on Dec 13, 2019; its all time low close is IDR 96.35 on Mar 18, 2020.
- IFII's 52 week range is IDR 185.00 to IDR 362.00.
- IFII returned -13.6% over the year to Nov 13, 2026 and +41.2% over five years.
- Since Dec 10, 2019 IFII returned +36%, +4.5% a year compounded.
- IFII's deepest drawdown was -69.5% from Dec 13, 2019 to Mar 18, 2020.
- DataCedar holds 1,667 daily sessions of IFII history from Dec 10, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IFII price chart, 2019 to 2026
IFII returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | -1.0% |
| 6 months | -8.1% |
| Year to date | -7.3% |
| 1 year | -13.6% |
| 3 years | +42.1% |
| 5 years | +41.2% |
| 10 years | n/a |
| Since Dec 10, 2019 | +35.6% |
| Compound annual growth, 6.9 years | +4.5% |
IFII records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 316.08 on Dec 13, 2019
- All time low close
- IDR 96.35 on Mar 18, 2020
- 52 week high
- IDR 362.00 on Jan 21, 2026
- 52 week low
- IDR 185.00 on Oct 16, 2026
- Deepest drawdown
- -69.5% from Dec 13, 2019 to Mar 18, 2020, not yet recovered
- Best single session
- +35.0% on Jun 24, 2020
- Worst single session
- -20.8% on Jan 13, 2020
- Volatility, 1 year annualised
- 44.6%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2024, +40%
- Worst calendar year
- 2020, -27%
IFII price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 10, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 224.00 | IDR 362.00 | IDR 185.00 | IDR 204.00 | -7.3% | 147M | 208 |
| 2025 | IDR 193.25 | IDR 315.70 | IDR 185.59 | IDR 220.00 | +12.7% | 133.1M | 236 |
| 2024 | IDR 139.03 | IDR 233.30 | IDR 129.03 | IDR 195.16 | +40.4% | 40.8M | 237 |
| 2023 | IDR 143.83 | IDR 194.17 | IDR 127.21 | IDR 139.03 | -2.1% | 35.3M | 239 |
| 2022 | IDR 128.71 | IDR 161.81 | IDR 123.46 | IDR 142.03 | +10.3% | 95.2M | 246 |
| 2021 | IDR 133.09 | IDR 161.98 | IDR 107.70 | IDR 128.71 | -0.7% | 146.7M | 246 |
| 2020 | IDR 177.48 | IDR 231.57 | IDR 90.43 | IDR 129.59 | -27.0% | 448M | 242 |
| 2019 | IDR 150.43 | IDR 393.83 | IDR 150.43 | IDR 177.48 | n/a | 216M | 13 |
IFII monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 204.00 | +5.2% |
| October 2026 | IDR 194.00 | -5.8% |
| September 2026 | IDR 206.00 | +2.0% |
| August 2026 | IDR 202.00 | -1.9% |
| July 2026 | IDR 206.00 | 0.0% |
| June 2026 | IDR 206.00 | -8.8% |
| May 2026 | IDR 226.00 | +2.7% |
| April 2026 | IDR 220.00 | -0.9% |
| March 2026 | IDR 222.00 | -10.5% |
| February 2026 | IDR 248.00 | +2.5% |
| January 2026 | IDR 242.00 | +10.0% |
| December 2025 | IDR 220.00 | -2.7% |
About the IFII data
Daily bars. 1,667 sessions from Dec 10, 2019 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AIFII/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
IFII share price history
