Ifishdeco PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	940.00	940.00	940.00	940.00	875.59	17,800
2024-01-26	940.00	940.00	940.00	940.00	875.59	15,900
2024-01-25	940.00	940.00	940.00	940.00	875.59	21,300
2024-01-24	940.00	940.00	930.00	930.00	866.28	19,100
2024-01-23	940.00	940.00	940.00	940.00	875.59	21,700
2024-01-22	940.00	950.00	940.00	950.00	884.91	25,100
2024-01-19	930.00	930.00	930.00	930.00	866.28	16,300
2024-01-18	940.00	940.00	940.00	940.00	875.59	22,100
2024-01-17	900.00	900.00	900.00	900.00	838.33	13,100
2024-01-16	900.00	900.00	890.00	890.00	829.02	16,100
2024-01-15	900.00	900.00	900.00	900.00	838.33	9,800
2024-01-12	890.00	890.00	890.00	890.00	829.02	11,000
2024-01-11	890.00	890.00	890.00	890.00	829.02	7,500
2024-01-10	880.00	880.00	880.00	880.00	819.70	8,500
2024-01-09	880.00	880.00	870.00	870.00	810.39	10,000
2024-01-08	870.00	870.00	870.00	870.00	810.39	6,500
2024-01-05	865.00	865.00	865.00	865.00	805.73	5,000
2024-01-04	865.00	865.00	865.00	865.00	805.73	300
2024-01-03	870.00	870.00	870.00	870.00	810.39	100
2024-01-02	870.00	870.00	870.00	870.00	810.39	100
2023-12-29	870.00	870.00	870.00	870.00	810.39	300
2023-12-28	870.00	870.00	870.00	870.00	810.39	0
2023-12-27	870.00	870.00	870.00	870.00	810.39	800
2023-12-22	870.00	870.00	870.00	870.00	810.39	500
2023-12-21	880.00	880.00	870.00	870.00	810.39	37,700
2023-12-20	880.00	880.00	880.00	880.00	819.70	10,400
2023-12-19	885.00	885.00	885.00	885.00	824.36	5,100
2023-12-18	895.00	895.00	890.00	890.00	829.02	800
2023-12-15	915.00	915.00	915.00	915.00	852.30	16,900
2023-12-14	990.00	990.00	990.00	990.00	922.17	300
2023-12-13	990.00	990.00	990.00	990.00	922.17	2,700
2023-12-12	1,025.00	1,025.00	1,025.00	1,025.00	954.77	0
2023-12-11	1,025.00	1,025.00	1,025.00	1,025.00	954.77	300
2023-12-08	1,060.00	1,060.00	1,060.00	1,060.00	987.37	100
2023-12-07	1,100.00	1,100.00	1,100.00	1,100.00	1,024.63	100
2023-12-06	1,130.00	1,130.00	1,130.00	1,130.00	1,052.57	17,400
2023-12-05	1,150.00	1,150.00	1,150.00	1,150.00	1,071.20	0
2023-12-04	1,150.00	1,150.00	1,150.00	1,150.00	1,071.20	700
2023-12-01	1,185.00	1,185.00	1,185.00	1,185.00	1,103.80	6,700
2023-11-30	1,185.00	1,185.00	1,185.00	1,185.00	1,103.80	1,900
2023-11-29	1,040.00	1,200.00	1,040.00	1,185.00	1,103.80	64,200
2023-11-28	995.00	1,045.00	995.00	1,045.00	973.40	1,700
2023-11-27	1,015.00	1,020.00	995.00	1,020.00	950.11	500
2023-11-24	1,015.00	1,015.00	1,015.00	1,015.00	945.45	100
2023-11-23	1,020.00	1,020.00	1,020.00	1,020.00	950.11	100
2023-11-22	1,025.00	1,025.00	1,025.00	1,025.00	954.77	0
2023-11-21	1,025.00	1,025.00	1,025.00	1,025.00	954.77	0
2023-11-20	1,025.00	1,025.00	1,025.00	1,025.00	954.77	0
2023-11-17	1,025.00	1,025.00	1,025.00	1,025.00	954.77	200
2023-11-16	1,025.00	1,025.00	1,025.00	1,025.00	954.77	0
2023-11-15	1,025.00	1,025.00	1,025.00	1,025.00	954.77	400
2023-11-14	1,020.00	1,025.00	970.00	1,025.00	954.77	700
2023-11-13	1,030.00	1,030.00	1,030.00	1,030.00	959.42	0
2023-11-10	1,030.00	1,030.00	1,030.00	1,030.00	959.42	2,300
2023-11-09	1,015.00	1,030.00	1,015.00	1,030.00	959.42	700
2023-11-08	1,005.00	1,020.00	1,000.00	1,015.00	945.45	1,400
2023-11-07	990.00	990.00	990.00	990.00	922.17	1,000
2023-11-06	1,000.00	1,000.00	1,000.00	1,000.00	931.48	3,000
2023-11-03	995.00	1,015.00	965.00	1,015.00	945.45	1,200
2023-11-02	1,085.00	1,085.00	925.00	995.00	926.82	4,600

← NewerPage 12 of 21 · 1,216 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.