Ifishdeco PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	925.00	1,150.00	920.00	1,035.00	964.08	9,800
2023-10-31	930.00	930.00	920.00	920.00	856.96	600
2023-10-30	985.00	985.00	950.00	950.00	884.91	2,300
2023-10-27	985.00	985.00	985.00	985.00	917.51	0
2023-10-26	985.00	985.00	985.00	985.00	917.51	0
2023-10-25	985.00	985.00	985.00	985.00	917.51	0
2023-10-24	985.00	985.00	985.00	985.00	917.51	1,700
2023-10-23	1,030.00	1,045.00	985.00	985.00	917.51	5,800
2023-10-20	975.00	1,025.00	975.00	1,025.00	954.77	600
2023-10-19	960.00	960.00	960.00	960.00	894.22	100
2023-10-18	1,000.00	1,000.00	990.00	990.00	922.17	2,500
2023-10-17	1,000.00	1,000.00	955.00	1,000.00	931.48	2,000
2023-10-16	1,030.00	1,030.00	1,000.00	1,000.00	931.48	200
2023-10-13	965.00	1,015.00	960.00	1,000.00	931.48	8,000
2023-10-12	1,030.00	1,030.00	1,030.00	1,030.00	959.42	100
2023-10-11	1,140.00	1,140.00	1,035.00	1,035.00	964.08	1,700
2023-10-10	1,025.00	1,025.00	1,025.00	1,025.00	954.77	2,800
2023-10-09	1,025.00	1,025.00	1,025.00	1,025.00	954.77	0
2023-10-06	1,025.00	1,025.00	1,025.00	1,025.00	954.77	100
2023-10-05	1,035.00	1,170.00	990.00	1,025.00	954.77	13,600
2023-10-04	1,015.00	1,015.00	1,015.00	1,015.00	945.45	700
2023-10-03	990.00	1,030.00	990.00	1,020.00	950.11	1,400
2023-10-02	990.00	990.00	990.00	990.00	922.17	500
2023-09-29	1,015.00	1,015.00	1,015.00	1,015.00	945.45	1,700
2023-09-27	1,015.00	1,015.00	1,015.00	1,015.00	945.45	100
2023-09-26	1,010.00	1,055.00	1,010.00	1,015.00	945.45	2,100
2023-09-25	1,010.00	1,045.00	1,010.00	1,045.00	973.40	1,200
2023-09-22	995.00	1,080.00	975.00	1,055.00	982.71	16,800
2023-09-21	1,060.00	1,060.00	1,000.00	1,045.00	973.40	1,800
2023-09-20	1,000.00	1,010.00	1,000.00	1,010.00	940.79	400
2023-09-19	1,005.00	1,005.00	1,005.00	1,005.00	936.14	0
2023-09-18	1,000.00	1,010.00	1,000.00	1,005.00	936.14	2,300
2023-09-15	1,045.00	1,045.00	1,000.00	1,000.00	931.48	600
2023-09-14	1,035.00	1,035.00	1,010.00	1,035.00	964.08	700
2023-09-13	990.00	1,080.00	990.00	1,005.00	936.14	14,700
2023-09-12	1,045.00	1,055.00	970.00	970.00	903.54	4,100
2023-09-11	1,045.00	1,050.00	1,045.00	1,045.00	973.40	32,600
2023-09-08	1,045.00	1,045.00	1,045.00	1,045.00	973.40	10,100
2023-09-07	1,010.00	1,010.00	1,010.00	1,010.00	940.79	300
2023-09-06	1,015.00	1,020.00	1,010.00	1,010.00	940.79	400
2023-09-05	1,010.00	1,020.00	1,010.00	1,010.00	940.79	2,400
2023-09-04	1,000.00	1,050.00	1,000.00	1,005.00	936.14	1,800
2023-09-01	995.00	995.00	995.00	995.00	926.82	0
2023-08-31	985.00	1,030.00	985.00	995.00	926.82	4,400
2023-08-30	1,055.00	1,055.00	1,055.00	1,055.00	982.71	0
2023-08-29	1,060.00	1,060.00	1,055.00	1,055.00	982.71	1,000
2023-08-28	1,010.00	1,035.00	1,010.00	1,035.00	964.08	2,300
2023-08-25	1,015.00	1,030.00	905.00	1,010.00	940.79	2,200
2023-08-24	1,020.00	1,020.00	1,005.00	1,015.00	945.45	1,300
2023-08-23	995.00	1,030.00	980.00	1,030.00	959.42	15,300
2023-08-22	1,000.00	1,020.00	1,000.00	1,020.00	950.11	2,100
2023-08-21	1,020.00	1,020.00	1,010.00	1,015.00	945.45	10,400
2023-08-18	1,035.00	1,035.00	1,030.00	1,030.00	959.42	5,200
2023-08-16	1,010.00	1,010.00	1,010.00	1,010.00	940.79	0
2023-08-15	1,005.00	1,010.00	1,005.00	1,010.00	940.79	800
2023-08-14	1,035.00	1,035.00	995.00	1,005.00	936.14	900
2023-08-11	1,000.00	1,000.00	1,000.00	1,000.00	931.48	1,900
2023-08-10	1,025.00	1,025.00	1,000.00	1,000.00	931.48	11,100
2023-08-09	1,010.00	1,030.00	1,010.00	1,025.00	954.77	14,600
2023-08-08	1,015.00	1,015.00	1,005.00	1,005.00	936.14	2,100

← NewerPage 13 of 21 · 1,220 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.