Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 810.00 | 810.00 | 810.00 | 810.00 | 782.11 | 400 |
| 2024-08-07 | 770.00 | 810.00 | 770.00 | 810.00 | 782.11 | 600 |
| 2024-08-06 | 775.00 | 775.00 | 770.00 | 770.00 | 743.49 | 8,000 |
| 2024-08-05 | 775.00 | 775.00 | 775.00 | 775.00 | 748.31 | 2,000 |
| 2024-08-02 | 775.00 | 815.00 | 775.00 | 775.00 | 748.31 | 1,200 |
| 2024-08-01 | 775.00 | 775.00 | 775.00 | 775.00 | 748.31 | 0 |
| 2024-07-31 | 775.00 | 775.00 | 775.00 | 775.00 | 748.31 | 200 |
| 2024-07-30 | 775.00 | 775.00 | 775.00 | 775.00 | 748.31 | 500 |
| 2024-07-29 | 805.00 | 805.00 | 775.00 | 775.00 | 748.31 | 800 |
| 2024-07-26 | 800.00 | 800.00 | 800.00 | 800.00 | 772.45 | 0 |
| 2024-07-25 | 810.00 | 810.00 | 800.00 | 800.00 | 772.45 | 1,500 |
| 2024-07-24 | 800.00 | 800.00 | 770.00 | 770.00 | 743.49 | 300 |
| 2024-07-23 | 790.00 | 805.00 | 790.00 | 805.00 | 777.28 | 1,200 |
| 2024-07-22 | 810.00 | 810.00 | 810.00 | 810.00 | 782.11 | 500 |
| 2024-07-19 | 810.00 | 810.00 | 800.00 | 810.00 | 782.11 | 7,700 |
| 2024-07-18 | 800.00 | 810.00 | 795.00 | 810.00 | 782.11 | 1,300 |
| 2024-07-17 | 775.00 | 785.00 | 775.00 | 785.00 | 757.97 | 500 |
| 2024-07-16 | 805.00 | 810.00 | 800.00 | 810.00 | 782.11 | 2,100 |
| 2024-07-15 | 780.00 | 815.00 | 770.00 | 770.00 | 743.49 | 2,400 |
| 2024-07-12 | 770.00 | 810.00 | 770.00 | 810.00 | 782.11 | 3,000 |
| 2024-07-11 | 770.00 | 770.00 | 770.00 | 770.00 | 743.49 | 400 |
| 2024-07-10 | 775.00 | 775.00 | 770.00 | 770.00 | 743.49 | 3,300 |
| 2024-07-09 | 775.00 | 775.00 | 775.00 | 775.00 | 748.31 | 4,400 |
| 2024-07-08 | 775.00 | 775.00 | 760.00 | 775.00 | 748.31 | 4,500 |
| 2024-07-05 | 810.00 | 810.00 | 770.00 | 770.00 | 743.49 | 20,500 |
| 2024-07-04 | 790.00 | 815.00 | 760.00 | 810.00 | 782.11 | 108,500 |
| 2024-07-03 | 810.00 | 815.00 | 810.00 | 810.00 | 782.11 | 2,900 |
| 2024-07-02 | 805.00 | 815.00 | 715.00 | 815.00 | 786.94 | 18,300 |
| 2024-07-01 | 810.00 | 815.00 | 715.00 | 810.00 | 782.11 | 88,600 |
| 2024-06-28 | 790.00 | 795.00 | 790.00 | 795.00 | 767.63 | 900 |
| 2024-06-27 | 780.00 | 780.00 | 780.00 | 780.00 | 753.14 | 0 |
| 2024-06-26 | 780.00 | 780.00 | 780.00 | 780.00 | 753.14 | 600 |
| 2024-06-25 | 770.00 | 805.00 | 755.00 | 800.00 | 772.45 | 7,000 |
| 2024-06-24 | 745.00 | 770.00 | 735.00 | 770.00 | 743.49 | 6,300 |
| 2024-06-21 | 815.00 | 815.00 | 750.00 | 755.00 | 729.00 | 2,600 |
| 2024-06-20 | 815.00 | 815.00 | 810.00 | 815.00 | 786.94 | 700 |
| 2024-06-19 | 815.00 | 815.00 | 810.00 | 815.00 | 786.94 | 500 |
| 2024-06-14 | 755.00 | 815.00 | 700.00 | 815.00 | 786.94 | 18,800 |
| 2024-06-13 | 780.00 | 815.00 | 745.00 | 815.00 | 786.94 | 4,400 |
| 2024-06-12 | 790.00 | 800.00 | 790.00 | 800.00 | 772.45 | 300 |
| 2024-06-11 | 770.00 | 800.00 | 740.00 | 800.00 | 772.45 | 2,700 |
| 2024-06-10 | 805.00 | 805.00 | 800.00 | 805.00 | 777.28 | 1,600 |
| 2024-06-07 | 810.00 | 810.00 | 670.00 | 805.00 | 777.28 | 4,400 |
| 2024-06-06 | 665.00 | 810.00 | 655.00 | 810.00 | 782.11 | 4,200 |
| 2024-06-05 | 830.00 | 830.00 | 830.00 | 830.00 | 801.42 | 600 |
| 2024-06-04 | 830.00 | 830.00 | 830.00 | 830.00 | 801.42 | 3,400 |
| 2024-06-03 | 830.00 | 830.00 | 830.00 | 830.00 | 801.42 | 0 |
| 2024-05-31 | 830.00 | 865.00 | 830.00 | 830.00 | 801.42 | 5,300 |
| 2024-05-30 | 840.00 | 840.00 | 840.00 | 840.00 | 811.08 | 500 |
| 2024-05-29 | 840.00 | 840.00 | 840.00 | 840.00 | 811.08 | 0 |
| 2024-05-28 | 840.00 | 840.00 | 840.00 | 840.00 | 811.08 | 8,100 |
| 2024-05-27 | 840.00 | 840.00 | 840.00 | 840.00 | 811.08 | 0 |
| 2024-05-22 | 840.00 | 840.00 | 840.00 | 840.00 | 811.08 | 0 |
| 2024-05-21 | 840.00 | 840.00 | 840.00 | 840.00 | 811.08 | 0 |
| 2024-05-20 | 840.00 | 840.00 | 840.00 | 840.00 | 811.08 | 0 |
| 2024-05-17 | 840.00 | 840.00 | 840.00 | 840.00 | 811.08 | 0 |
| 2024-05-16 | 840.00 | 840.00 | 840.00 | 840.00 | 811.08 | 0 |
| 2024-05-15 | 840.00 | 840.00 | 840.00 | 840.00 | 811.08 | 100 |
| 2024-05-14 | 845.00 | 845.00 | 845.00 | 845.00 | 815.90 | 200 |
| 2024-05-13 | 845.00 | 845.00 | 845.00 | 845.00 | 815.90 | 500 |
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.