Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,050.00 | 1,050.00 | 1,005.00 | 1,015.00 | 945.45 | 4,600 |
| 2023-08-04 | 1,075.00 | 1,075.00 | 1,000.00 | 1,045.00 | 973.40 | 7,600 |
| 2023-08-03 | 1,035.00 | 1,075.00 | 1,005.00 | 1,075.00 | 1,001.34 | 22,100 |
| 2023-08-02 | 1,010.00 | 1,035.00 | 1,010.00 | 1,035.00 | 964.08 | 700 |
| 2023-08-01 | 1,055.00 | 1,055.00 | 1,025.00 | 1,040.00 | 968.74 | 1,200 |
| 2023-07-31 | 1,055.00 | 1,070.00 | 1,020.00 | 1,025.00 | 954.77 | 24,500 |
| 2023-07-28 | 1,075.00 | 1,075.00 | 1,025.00 | 1,055.00 | 982.71 | 400 |
| 2023-07-27 | 1,055.00 | 1,055.00 | 1,030.00 | 1,035.00 | 964.08 | 2,100 |
| 2023-07-26 | 1,045.00 | 1,045.00 | 1,015.00 | 1,015.00 | 945.45 | 10,400 |
| 2023-07-25 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 945.45 | 200 |
| 2023-07-24 | 1,040.00 | 1,040.00 | 1,005.00 | 1,005.00 | 936.14 | 1,300 |
| 2023-07-21 | 1,005.00 | 1,040.00 | 1,005.00 | 1,040.00 | 968.74 | 3,100 |
| 2023-07-20 | 1,060.00 | 1,085.00 | 990.00 | 1,040.00 | 968.74 | 11,200 |
| 2023-07-18 | 1,050.00 | 1,090.00 | 1,035.00 | 1,080.00 | 1,006.00 | 5,900 |
| 2023-07-17 | 1,030.00 | 1,140.00 | 1,030.00 | 1,030.00 | 959.42 | 80,500 |
| 2023-07-14 | 1,030.00 | 1,030.00 | 1,005.00 | 1,030.00 | 959.42 | 1,300 |
| 2023-07-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 931.48 | 3,700 |
| 2023-07-12 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 959.42 | 0 |
| 2023-07-11 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 959.42 | 2,900 |
| 2023-07-10 | 1,040.00 | 1,040.00 | 1,005.00 | 1,030.00 | 959.42 | 6,400 |
| 2023-07-07 | 1,015.00 | 1,045.00 | 1,005.00 | 1,040.00 | 968.74 | 1,800 |
| 2023-07-06 | 1,050.00 | 1,050.00 | 1,010.00 | 1,045.00 | 973.40 | 2,100 |
| 2023-07-05 | 1,035.00 | 1,035.00 | 1,005.00 | 1,005.00 | 936.14 | 1,500 |
| 2023-07-04 | 1,045.00 | 1,045.00 | 1,000.00 | 1,030.00 | 959.42 | 1,900 |
| 2023-07-03 | 1,005.00 | 1,040.00 | 990.00 | 1,040.00 | 968.74 | 6,200 |
| 2023-06-27 | 1,010.00 | 1,045.00 | 1,000.00 | 1,045.00 | 973.40 | 5,000 |
| 2023-06-26 | 1,045.00 | 1,045.00 | 1,000.00 | 1,005.00 | 936.14 | 1,700 |
| 2023-06-23 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 973.40 | 400 |
| 2023-06-22 | 1,045.00 | 1,045.00 | 1,000.00 | 1,000.00 | 931.48 | 4,000 |
| 2023-06-21 | 1,030.00 | 1,035.00 | 1,030.00 | 1,035.00 | 964.08 | 600 |
| 2023-06-20 | 1,035.00 | 1,070.00 | 1,020.00 | 1,020.00 | 950.11 | 800 |
| 2023-06-19 | 1,035.00 | 1,035.00 | 900.00 | 1,035.00 | 964.08 | 6,700 |
| 2023-06-16 | 1,085.00 | 1,085.00 | 1,005.00 | 1,035.00 | 964.08 | 5,400 |
| 2023-06-15 | 1,035.00 | 1,060.00 | 1,035.00 | 1,060.00 | 987.37 | 5,200 |
| 2023-06-14 | 1,035.00 | 1,070.00 | 1,030.00 | 1,060.00 | 987.37 | 1,800 |
| 2023-06-13 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 964.08 | 3,000 |
| 2023-06-12 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 964.08 | 400 |
| 2023-06-09 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 964.08 | 0 |
| 2023-06-08 | 1,040.00 | 1,040.00 | 1,025.00 | 1,035.00 | 964.08 | 1,000 |
| 2023-06-07 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 954.77 | 10,600 |
| 2023-06-06 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 959.42 | 7,600 |
| 2023-06-05 | 1,000.00 | 1,050.00 | 1,000.00 | 1,035.00 | 964.08 | 5,200 |
| 2023-05-31 | 1,025.00 | 1,025.00 | 1,000.00 | 1,000.00 | 931.48 | 1,300 |
| 2023-05-30 | 1,010.00 | 1,035.00 | 1,010.00 | 1,025.00 | 954.77 | 4,300 |
| 2023-05-29 | 1,000.00 | 1,035.00 | 1,000.00 | 1,000.00 | 931.48 | 10,900 |
| 2023-05-26 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 964.08 | 600 |
| 2023-05-25 | 1,005.00 | 1,035.00 | 1,000.00 | 1,035.00 | 964.08 | 6,800 |
| 2023-05-24 | 1,015.00 | 1,080.00 | 1,015.00 | 1,025.00 | 954.77 | 8,300 |
| 2023-05-23 | 1,000.00 | 1,060.00 | 1,000.00 | 1,005.00 | 936.14 | 2,100 |
| 2023-05-22 | 1,000.00 | 1,000.00 | 950.00 | 1,000.00 | 931.48 | 19,300 |
| 2023-05-19 | 1,015.00 | 1,020.00 | 995.00 | 1,020.00 | 950.11 | 1,800 |
| 2023-05-17 | 1,025.00 | 1,070.00 | 1,015.00 | 1,020.00 | 950.11 | 4,200 |
| 2023-05-16 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 940.79 | 200 |
| 2023-05-15 | 1,030.00 | 1,050.00 | 1,025.00 | 1,030.00 | 959.42 | 2,500 |
| 2023-05-12 | 1,060.00 | 1,060.00 | 1,035.00 | 1,060.00 | 987.37 | 600 |
| 2023-05-11 | 1,035.00 | 1,060.00 | 1,015.00 | 1,055.00 | 982.71 | 2,900 |
| 2023-05-10 | 1,045.00 | 1,060.00 | 1,040.00 | 1,045.00 | 973.40 | 1,500 |
| 2023-05-09 | 1,010.00 | 1,045.00 | 1,010.00 | 1,045.00 | 973.40 | 2,800 |
| 2023-05-08 | 1,045.00 | 1,045.00 | 1,030.00 | 1,045.00 | 973.40 | 8,000 |
| 2023-05-05 | 1,060.00 | 1,085.00 | 1,010.00 | 1,045.00 | 973.40 | 5,500 |
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.