Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 845.00 | 845.00 | 845.00 | 845.00 | 815.90 | 0 |
| 2024-05-07 | 845.00 | 845.00 | 845.00 | 845.00 | 815.90 | 300 |
| 2024-05-06 | 845.00 | 845.00 | 845.00 | 845.00 | 815.90 | 0 |
| 2024-05-03 | 845.00 | 845.00 | 845.00 | 845.00 | 815.90 | 79,800 |
| 2024-05-02 | 845.00 | 845.00 | 845.00 | 845.00 | 815.90 | 400 |
| 2024-04-30 | 845.00 | 845.00 | 845.00 | 845.00 | 815.90 | 600 |
| 2024-04-29 | 845.00 | 845.00 | 845.00 | 845.00 | 815.90 | 2,100 |
| 2024-04-26 | 845.00 | 845.00 | 845.00 | 845.00 | 815.90 | 200 |
| 2024-04-25 | 845.00 | 845.00 | 845.00 | 845.00 | 815.90 | 9,000 |
| 2024-04-24 | 845.00 | 845.00 | 845.00 | 845.00 | 815.90 | 11,000 |
| 2024-04-23 | 845.00 | 845.00 | 845.00 | 845.00 | 815.90 | 84,800 |
| 2024-04-22 | 845.00 | 845.00 | 845.00 | 845.00 | 815.90 | 101,900 |
| 2024-04-19 | 845.00 | 845.00 | 845.00 | 845.00 | 815.90 | 101,700 |
| 2024-04-18 | 845.00 | 845.00 | 845.00 | 845.00 | 815.90 | 103,100 |
| 2024-04-17 | 845.00 | 845.00 | 845.00 | 845.00 | 815.90 | 103,300 |
| 2024-04-16 | 835.00 | 845.00 | 835.00 | 845.00 | 787.10 | 104,400 |
| 2024-04-05 | 835.00 | 835.00 | 835.00 | 835.00 | 777.79 | 2,000 |
| 2024-04-04 | 835.00 | 835.00 | 835.00 | 835.00 | 777.79 | 0 |
| 2024-04-03 | 835.00 | 835.00 | 835.00 | 835.00 | 777.79 | 1,200 |
| 2024-04-02 | 845.00 | 845.00 | 845.00 | 845.00 | 787.10 | 0 |
| 2024-04-01 | 845.00 | 845.00 | 845.00 | 845.00 | 787.10 | 600 |
| 2024-03-28 | 845.00 | 845.00 | 845.00 | 845.00 | 787.10 | 2,200 |
| 2024-03-27 | 845.00 | 845.00 | 845.00 | 845.00 | 787.10 | 10,000 |
| 2024-03-26 | 845.00 | 845.00 | 845.00 | 845.00 | 787.10 | 1,000 |
| 2024-03-25 | 845.00 | 845.00 | 845.00 | 845.00 | 787.10 | 9,000 |
| 2024-03-22 | 845.00 | 845.00 | 845.00 | 845.00 | 787.10 | 0 |
| 2024-03-21 | 845.00 | 845.00 | 845.00 | 845.00 | 787.10 | 0 |
| 2024-03-20 | 845.00 | 845.00 | 845.00 | 845.00 | 787.10 | 100 |
| 2024-03-19 | 845.00 | 845.00 | 845.00 | 845.00 | 787.10 | 10,100 |
| 2024-03-18 | 845.00 | 845.00 | 845.00 | 845.00 | 787.10 | 2,200 |
| 2024-03-15 | 850.00 | 850.00 | 845.00 | 845.00 | 787.10 | 5,200 |
| 2024-03-14 | 800.00 | 800.00 | 800.00 | 800.00 | 745.18 | 5,000 |
| 2024-03-13 | 850.00 | 850.00 | 850.00 | 850.00 | 791.76 | 2,300 |
| 2024-03-08 | 850.00 | 850.00 | 850.00 | 850.00 | 791.76 | 5,000 |
| 2024-03-07 | 845.00 | 845.00 | 845.00 | 845.00 | 787.10 | 0 |
| 2024-03-06 | 850.00 | 850.00 | 845.00 | 845.00 | 787.10 | 15,000 |
| 2024-03-05 | 800.00 | 800.00 | 800.00 | 800.00 | 745.18 | 300 |
| 2024-03-04 | 850.00 | 850.00 | 850.00 | 850.00 | 791.76 | 17,900 |
| 2024-03-01 | 800.00 | 800.00 | 800.00 | 800.00 | 745.18 | 2,500 |
| 2024-02-29 | 855.00 | 855.00 | 855.00 | 855.00 | 796.42 | 0 |
| 2024-02-28 | 855.00 | 855.00 | 855.00 | 855.00 | 796.42 | 500 |
| 2024-02-27 | 855.00 | 855.00 | 855.00 | 855.00 | 796.42 | 20,000 |
| 2024-02-26 | 850.00 | 850.00 | 850.00 | 850.00 | 791.76 | 500 |
| 2024-02-23 | 850.00 | 850.00 | 850.00 | 850.00 | 791.76 | 10,300 |
| 2024-02-22 | 850.00 | 850.00 | 850.00 | 850.00 | 791.76 | 29,200 |
| 2024-02-21 | 850.00 | 855.00 | 850.00 | 855.00 | 796.42 | 19,300 |
| 2024-02-20 | 930.00 | 930.00 | 930.00 | 930.00 | 866.28 | 800 |
| 2024-02-19 | 930.00 | 930.00 | 930.00 | 930.00 | 866.28 | 0 |
| 2024-02-16 | 930.00 | 930.00 | 930.00 | 930.00 | 866.28 | 500 |
| 2024-02-15 | 930.00 | 930.00 | 930.00 | 930.00 | 866.28 | 0 |
| 2024-02-13 | 930.00 | 930.00 | 930.00 | 930.00 | 866.28 | 0 |
| 2024-02-12 | 930.00 | 930.00 | 930.00 | 930.00 | 866.28 | 0 |
| 2024-02-07 | 930.00 | 930.00 | 930.00 | 930.00 | 866.28 | 0 |
| 2024-02-06 | 930.00 | 930.00 | 930.00 | 930.00 | 866.28 | 0 |
| 2024-02-05 | 930.00 | 930.00 | 930.00 | 930.00 | 866.28 | 0 |
| 2024-02-02 | 930.00 | 930.00 | 930.00 | 930.00 | 866.28 | 18,300 |
| 2024-02-01 | 930.00 | 930.00 | 930.00 | 930.00 | 866.28 | 8,500 |
| 2024-01-31 | 930.00 | 930.00 | 930.00 | 930.00 | 866.28 | 24,500 |
| 2024-01-30 | 930.00 | 930.00 | 930.00 | 930.00 | 866.28 | 24,600 |
| 2024-01-29 | 940.00 | 940.00 | 940.00 | 940.00 | 875.59 | 17,800 |
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.