Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 1,165.00 | 1,165.00 | 1,090.00 | 1,155.00 | 1,155.00 | 6,800 |
| 2026-07-30 | 1,180.00 | 1,180.00 | 1,080.00 | 1,165.00 | 1,165.00 | 6,800 |
| 2026-07-29 | 1,205.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,180.00 | 22,700 |
| 2026-07-28 | 1,235.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | 3,700 |
| 2026-07-27 | 1,200.00 | 1,200.00 | 1,110.00 | 1,200.00 | 1,200.00 | 9,800 |
| 2026-07-24 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 23,000 |
| 2026-07-23 | 1,190.00 | 1,270.00 | 1,190.00 | 1,200.00 | 1,200.00 | 5,800 |
| 2026-07-22 | 1,085.00 | 1,190.00 | 1,085.00 | 1,190.00 | 1,190.00 | 11,500 |
| 2026-07-21 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 33,000 |
| 2026-07-20 | 1,140.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | 15,600 |
| 2026-07-17 | 1,200.00 | 1,200.00 | 1,140.00 | 1,140.00 | 1,140.00 | 11,800 |
| 2026-07-16 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 3,500 |
| 2026-07-15 | 1,315.00 | 1,315.00 | 1,240.00 | 1,240.00 | 1,240.00 | 13,100 |
| 2026-07-14 | 1,130.00 | 1,240.00 | 1,130.00 | 1,240.00 | 1,240.00 | 22,700 |
| 2026-07-13 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 13,900 |
| 2026-07-10 | 1,245.00 | 1,245.00 | 1,130.00 | 1,130.00 | 1,130.00 | 7,000 |
| 2026-07-09 | 1,200.00 | 1,245.00 | 1,200.00 | 1,245.00 | 1,245.00 | 3,300 |
| 2026-07-08 | 1,300.00 | 1,300.00 | 1,190.00 | 1,200.00 | 1,200.00 | 6,100 |
| 2026-07-07 | 1,430.00 | 1,430.00 | 1,320.00 | 1,320.00 | 1,320.00 | 21,600 |
| 2026-07-06 | 1,460.00 | 1,465.00 | 1,460.00 | 1,465.00 | 1,465.00 | 31,400 |
| 2026-07-03 | 1,235.00 | 1,335.00 | 1,235.00 | 1,335.00 | 1,335.00 | 29,200 |
| 2026-07-02 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 17,100 |
| 2026-07-01 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,110.00 | 12,400 |
| 2026-06-30 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 14,000 |
| 2026-06-29 | 1,200.00 | 1,200.00 | 1,120.00 | 1,120.00 | 1,120.00 | 3,200 |
| 2026-06-26 | 1,265.00 | 1,265.00 | 1,155.00 | 1,155.00 | 1,155.00 | 7,900 |
| 2026-06-25 | 1,265.00 | 1,280.00 | 1,265.00 | 1,280.00 | 1,280.00 | 12,800 |
| 2026-06-24 | 1,500.00 | 1,500.00 | 1,405.00 | 1,405.00 | 1,405.00 | 41,300 |
| 2026-06-23 | 1,640.00 | 1,640.00 | 1,560.00 | 1,560.00 | 1,560.00 | 11,400 |
| 2026-06-22 | 1,600.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 41,600 |
| 2026-06-19 | 1,560.00 | 1,560.00 | 1,430.00 | 1,555.00 | 1,555.00 | 116,700 |
| 2026-06-18 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 23,900 |
| 2026-06-17 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 7,700 |
| 2026-06-16 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2026-06-15 | 1,150.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 27,600 |
| 2026-06-12 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 44,800 |
| 2026-06-11 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 71,100 |
| 2026-06-10 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0 |
| 2026-06-09 | 945.00 | 945.00 | 895.00 | 895.00 | 895.00 | 26,600 |
| 2026-06-08 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 8,900 |
| 2026-06-05 | 1,120.00 | 1,120.00 | 1,050.00 | 1,050.00 | 1,050.00 | 9,700 |
| 2026-06-04 | 1,200.00 | 1,200.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,600 |
| 2026-06-03 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,270.00 | 600 |
| 2026-06-02 | 1,440.00 | 1,440.00 | 1,395.00 | 1,395.00 | 1,395.00 | 3,400 |
| 2026-06-01 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2026-05-29 | 1,460.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | 11,400 |
| 2026-05-28 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,484.00 | 0 |
| 2026-05-27 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,484.00 | 0 |
| 2026-05-26 | 1,670.00 | 1,670.00 | 1,510.00 | 1,510.00 | 1,484.00 | 15,400 |
| 2026-05-25 | 1,680.00 | 1,680.00 | 1,675.00 | 1,675.00 | 1,646.16 | 20,400 |
| 2026-05-22 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,651.07 | 6,600 |
| 2026-05-21 | 1,720.00 | 1,750.00 | 1,680.00 | 1,680.00 | 1,651.07 | 56,400 |
| 2026-05-20 | 1,620.00 | 1,680.00 | 1,460.00 | 1,680.00 | 1,651.07 | 22,600 |
| 2026-05-19 | 1,800.00 | 1,800.00 | 1,620.00 | 1,620.00 | 1,592.11 | 20,400 |
| 2026-05-18 | 1,940.00 | 1,940.00 | 1,800.00 | 1,800.00 | 1,769.01 | 36,500 |
| 2026-05-15 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,911.51 | 0 |
| 2026-05-14 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,911.51 | 0 |
| 2026-05-13 | 2,130.00 | 2,130.00 | 1,945.00 | 1,945.00 | 1,911.51 | 16,200 |
| 2026-05-12 | 1,950.00 | 2,140.00 | 1,950.00 | 2,130.00 | 2,093.32 | 37,500 |
| 2026-05-11 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,916.42 | 35,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 26.0000 IDR |
| 2025-04-14 | 13.0500 IDR |
| 2024-04-17 | 29.8300 IDR |
| 2023-04-26 | 28.1200 IDR |
| 2023-04-18 | 100,000.0000 IDR |
| 2022-05-10 | 23.9300 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.