Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,060.00 | 1,070.00 | 1,060.00 | 1,060.00 | 987.37 | 2,500 |
| 2023-05-03 | 1,050.00 | 1,080.00 | 1,050.00 | 1,070.00 | 996.68 | 15,800 |
| 2023-05-02 | 1,070.00 | 1,090.00 | 1,050.00 | 1,055.00 | 982.71 | 18,900 |
| 2023-04-28 | 1,095.00 | 1,095.00 | 1,065.00 | 1,065.00 | 992.03 | 1,400 |
| 2023-04-27 | 1,095.00 | 1,105.00 | 1,055.00 | 1,095.00 | 1,019.97 | 17,300 |
| 2023-04-26 | 1,130.00 | 1,135.00 | 1,090.00 | 1,095.00 | 1,019.97 | 6,000 |
| 2023-04-18 | 1,100.00 | 1,150.00 | 1,100.00 | 1,130.00 | 1,025.54 | 23,900 |
| 2023-04-17 | 1,120.00 | 1,125.00 | 1,085.00 | 1,090.00 | 989.24 | 27,300 |
| 2023-04-14 | 1,075.00 | 1,155.00 | 1,075.00 | 1,120.00 | 1,016.47 | 11,200 |
| 2023-04-13 | 1,110.00 | 1,130.00 | 1,070.00 | 1,070.00 | 971.09 | 5,200 |
| 2023-04-12 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,007.39 | 3,400 |
| 2023-04-11 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,011.93 | 1,900 |
| 2023-04-10 | 1,130.00 | 1,145.00 | 1,090.00 | 1,115.00 | 1,011.93 | 3,500 |
| 2023-04-06 | 1,130.00 | 1,140.00 | 1,095.00 | 1,140.00 | 1,034.62 | 4,200 |
| 2023-04-05 | 1,115.00 | 1,130.00 | 1,090.00 | 1,130.00 | 1,025.54 | 800 |
| 2023-04-04 | 1,120.00 | 1,120.00 | 1,080.00 | 1,120.00 | 1,016.47 | 6,800 |
| 2023-04-03 | 1,150.00 | 1,150.00 | 1,100.00 | 1,120.00 | 1,016.47 | 10,200 |
| 2023-03-31 | 1,140.00 | 1,140.00 | 1,090.00 | 1,140.00 | 1,034.62 | 8,600 |
| 2023-03-30 | 1,125.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,030.08 | 11,000 |
| 2023-03-29 | 1,085.00 | 1,120.00 | 1,085.00 | 1,120.00 | 1,016.47 | 48,900 |
| 2023-03-28 | 1,100.00 | 1,155.00 | 1,100.00 | 1,100.00 | 998.32 | 17,300 |
| 2023-03-27 | 1,100.00 | 1,135.00 | 1,100.00 | 1,100.00 | 998.32 | 2,200 |
| 2023-03-24 | 1,110.00 | 1,110.00 | 1,035.00 | 1,100.00 | 998.32 | 3,800 |
| 2023-03-21 | 1,100.00 | 1,115.00 | 1,075.00 | 1,095.00 | 993.78 | 3,000 |
| 2023-03-20 | 1,110.00 | 1,135.00 | 1,075.00 | 1,100.00 | 998.32 | 9,900 |
| 2023-03-17 | 1,070.00 | 1,110.00 | 1,050.00 | 1,065.00 | 966.55 | 7,400 |
| 2023-03-16 | 1,130.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,007.39 | 5,800 |
| 2023-03-15 | 1,125.00 | 1,150.00 | 1,115.00 | 1,120.00 | 1,016.47 | 8,200 |
| 2023-03-14 | 1,095.00 | 1,125.00 | 1,095.00 | 1,115.00 | 1,011.93 | 7,800 |
| 2023-03-13 | 1,100.00 | 1,140.00 | 1,095.00 | 1,095.00 | 993.78 | 1,400 |
| 2023-03-10 | 1,120.00 | 1,125.00 | 1,100.00 | 1,100.00 | 998.32 | 7,600 |
| 2023-03-09 | 1,190.00 | 1,200.00 | 1,110.00 | 1,120.00 | 1,016.47 | 22,600 |
| 2023-03-08 | 1,230.00 | 1,275.00 | 1,190.00 | 1,190.00 | 1,080.00 | 9,200 |
| 2023-03-07 | 1,225.00 | 1,280.00 | 1,225.00 | 1,275.00 | 1,157.14 | 27,800 |
| 2023-03-06 | 1,110.00 | 1,240.00 | 1,110.00 | 1,225.00 | 1,111.76 | 14,400 |
| 2023-03-03 | 1,110.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,011.93 | 12,300 |
| 2023-03-02 | 1,205.00 | 1,205.00 | 1,125.00 | 1,125.00 | 1,021.00 | 21,700 |
| 2023-03-01 | 1,205.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,093.61 | 10,200 |
| 2023-02-28 | 1,250.00 | 1,290.00 | 1,200.00 | 1,205.00 | 1,093.61 | 5,700 |
| 2023-02-27 | 1,290.00 | 1,300.00 | 1,240.00 | 1,250.00 | 1,134.45 | 23,100 |
| 2023-02-24 | 1,300.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,170.75 | 10,000 |
| 2023-02-23 | 1,310.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,179.83 | 6,700 |
| 2023-02-22 | 1,295.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,188.90 | 15,100 |
| 2023-02-21 | 1,290.00 | 1,320.00 | 1,245.00 | 1,295.00 | 1,175.29 | 11,600 |
| 2023-02-20 | 1,310.00 | 1,310.00 | 1,220.00 | 1,240.00 | 1,125.37 | 47,200 |
| 2023-02-17 | 1,355.00 | 1,500.00 | 1,265.00 | 1,310.00 | 1,188.90 | 102,100 |
| 2023-02-16 | 1,295.00 | 1,540.00 | 1,295.00 | 1,355.00 | 1,229.74 | 183,600 |
| 2023-02-15 | 1,195.00 | 1,480.00 | 1,195.00 | 1,290.00 | 1,170.75 | 268,000 |
| 2023-02-14 | 1,170.00 | 1,200.00 | 1,155.00 | 1,195.00 | 1,084.53 | 17,000 |
| 2023-02-13 | 1,110.00 | 1,170.00 | 1,110.00 | 1,170.00 | 1,061.84 | 59,400 |
| 2023-02-10 | 1,085.00 | 1,140.00 | 1,085.00 | 1,115.00 | 1,011.93 | 10,700 |
| 2023-02-09 | 1,095.00 | 1,130.00 | 1,095.00 | 1,095.00 | 993.78 | 31,400 |
| 2023-02-08 | 1,100.00 | 1,135.00 | 1,100.00 | 1,100.00 | 998.32 | 1,700 |
| 2023-02-07 | 1,040.00 | 1,100.00 | 1,025.00 | 1,100.00 | 998.32 | 12,100 |
| 2023-02-06 | 1,060.00 | 1,180.00 | 1,050.00 | 1,050.00 | 952.94 | 11,300 |
| 2023-02-03 | 1,100.00 | 1,205.00 | 1,050.00 | 1,050.00 | 952.94 | 115,600 |
| 2023-02-02 | 1,025.00 | 1,120.00 | 1,025.00 | 1,100.00 | 998.32 | 31,100 |
| 2023-02-01 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 930.25 | 12,100 |
| 2023-01-31 | 995.00 | 1,030.00 | 995.00 | 1,030.00 | 934.79 | 36,100 |
| 2023-01-30 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 903.02 | 3,400 |
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.