Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 815.00 | 815.00 | 785.00 | 805.00 | 791.14 | 33,400 |
| 2025-11-10 | 815.00 | 820.00 | 785.00 | 810.00 | 796.05 | 28,000 |
| 2025-11-07 | 790.00 | 830.00 | 785.00 | 815.00 | 800.97 | 41,600 |
| 2025-11-06 | 820.00 | 910.00 | 785.00 | 790.00 | 776.40 | 198,400 |
| 2025-11-05 | 815.00 | 840.00 | 775.00 | 775.00 | 761.66 | 61,100 |
| 2025-11-04 | 790.00 | 865.00 | 790.00 | 800.00 | 786.23 | 102,300 |
| 2025-11-03 | 810.00 | 810.00 | 785.00 | 805.00 | 791.14 | 7,800 |
| 2025-10-31 | 810.00 | 810.00 | 780.00 | 805.00 | 791.14 | 6,200 |
| 2025-10-30 | 810.00 | 830.00 | 770.00 | 805.00 | 791.14 | 28,800 |
| 2025-10-29 | 810.00 | 825.00 | 770.00 | 810.00 | 796.05 | 39,700 |
| 2025-10-28 | 795.00 | 810.00 | 795.00 | 810.00 | 796.05 | 6,400 |
| 2025-10-27 | 795.00 | 830.00 | 795.00 | 795.00 | 781.31 | 4,200 |
| 2025-10-24 | 790.00 | 790.00 | 780.00 | 790.00 | 776.40 | 3,400 |
| 2025-10-23 | 785.00 | 815.00 | 765.00 | 775.00 | 761.66 | 11,800 |
← NewerPage 5 of 5 · 254 trading days
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.