Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-22 | 1,060.00 | 1,060.00 | 960.00 | 1,040.00 | 1,040.00 | 20,200 |
| 2026-09-21 | 1,025.00 | 1,060.00 | 1,025.00 | 1,060.00 | 1,060.00 | 11,300 |
| 2026-09-18 | 955.00 | 1,025.00 | 955.00 | 1,025.00 | 1,025.00 | 13,500 |
| 2026-09-17 | 935.00 | 970.00 | 935.00 | 935.00 | 935.00 | 54,000 |
| 2026-09-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 8,400 |
| 2026-09-15 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | 19,200 |
| 2026-09-14 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,200 |
| 2026-09-11 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 200 |
| 2026-09-10 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | 8,800 |
| 2026-09-09 | 1,070.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 4,700 |
| 2026-09-08 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,100 |
| 2026-09-07 | 1,070.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,070.00 | 2,100 |
| 2026-09-04 | 1,070.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,065.00 | 16,700 |
| 2026-09-03 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | 6,500 |
| 2026-09-02 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 3,300 |
| 2026-09-01 | 1,115.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | 6,600 |
| 2026-08-31 | 1,020.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 8,300 |
| 2026-08-28 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 3,400 |
| 2026-08-27 | 1,060.00 | 1,060.00 | 1,005.00 | 1,040.00 | 1,040.00 | 20,800 |
| 2026-08-26 | 1,170.00 | 1,170.00 | 1,000.00 | 1,060.00 | 1,060.00 | 47,100 |
| 2026-08-25 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2026-08-24 | 1,100.00 | 1,100.00 | 1,065.00 | 1,080.00 | 1,080.00 | 22,300 |
| 2026-08-21 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 41,100 |
| 2026-08-20 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 8,500 |
| 2026-08-19 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | 3,300 |
| 2026-08-18 | 1,100.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 12,400 |
| 2026-08-17 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2026-08-14 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | 15,100 |
| 2026-08-13 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | 5,300 |
| 2026-08-12 | 1,175.00 | 1,180.00 | 1,165.00 | 1,180.00 | 1,180.00 | 41,600 |
| 2026-08-11 | 1,295.00 | 1,295.00 | 1,285.00 | 1,285.00 | 1,285.00 | 32,200 |
| 2026-08-10 | 1,075.00 | 1,180.00 | 1,075.00 | 1,180.00 | 1,180.00 | 37,700 |
| 2026-08-07 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 13,600 |
| 2026-08-06 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 2,700 |
| 2026-08-05 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 17,500 |
| 2026-08-04 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 7,200 |
| 2026-08-03 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 79,800 |
| 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 |
Page 1 of 21 · 1,218 trading daysOlder →
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.