Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,315.00 | 1,585.00 | 1,240.00 | 1,310.00 | 1,310.00 | 463,200 |
| 2026-10-22 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 219,800 |
| 2026-10-21 | 1,890.00 | 1,890.00 | 1,410.00 | 1,410.00 | 1,410.00 | 903,800 |
| 2026-10-20 | 1,505.00 | 1,695.00 | 1,505.00 | 1,515.00 | 1,515.00 | 562,400 |
| 2026-10-19 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 6,800 |
| 2026-10-16 | 1,955.00 | 1,955.00 | 1,735.00 | 1,735.00 | 1,735.00 | 118,000 |
| 2026-10-15 | 2,300.00 | 2,300.00 | 2,000.00 | 2,040.00 | 2,040.00 | 145,600 |
| 2026-10-14 | 2,210.00 | 2,500.00 | 2,170.00 | 2,300.00 | 2,300.00 | 537,900 |
| 2026-10-13 | 2,700.00 | 2,700.00 | 2,050.00 | 2,150.00 | 2,150.00 | 819,300 |
| 2026-10-12 | 2,020.00 | 2,500.00 | 2,020.00 | 2,410.00 | 2,410.00 | 663,000 |
| 2026-10-09 | 2,270.00 | 2,400.00 | 1,930.00 | 2,020.00 | 2,020.00 | 150,200 |
| 2026-10-08 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0 |
| 2026-10-07 | 2,080.00 | 2,490.00 | 2,080.00 | 2,270.00 | 2,270.00 | 692,200 |
| 2026-10-06 | 1,980.00 | 2,060.00 | 1,665.00 | 2,060.00 | 2,060.00 | 1,326,700 |
| 2026-10-05 | 1,345.00 | 1,655.00 | 1,340.00 | 1,655.00 | 1,655.00 | 250,200 |
| 2026-10-02 | 1,465.00 | 1,465.00 | 1,250.00 | 1,325.00 | 1,325.00 | 94,300 |
| 2026-10-01 | 1,520.00 | 1,520.00 | 1,325.00 | 1,465.00 | 1,465.00 | 76,000 |
| 2026-09-30 | 1,750.00 | 1,945.00 | 1,500.00 | 1,520.00 | 1,520.00 | 694,500 |
| 2026-09-29 | 1,555.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,560.00 | 243,900 |
| 2026-09-28 | 1,000.00 | 1,250.00 | 1,000.00 | 1,250.00 | 1,250.00 | 167,900 |
| 2026-09-25 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3,800 |
| 2026-09-24 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | 7,200 |
| 2026-09-23 | 1,035.00 | 1,035.00 | 1,000.00 | 1,025.00 | 1,025.00 | 4,200 |
Page 1 of 1 · 23 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.