Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 995.00 | 1,020.00 | 995.00 | 1,010.00 | 916.63 | 13,500 |
| 2023-01-26 | 995.00 | 1,000.00 | 985.00 | 995.00 | 903.02 | 12,100 |
| 2023-01-25 | 1,005.00 | 1,015.00 | 990.00 | 990.00 | 898.48 | 18,400 |
| 2023-01-24 | 1,015.00 | 1,015.00 | 995.00 | 1,005.00 | 912.10 | 18,100 |
| 2023-01-20 | 1,025.00 | 1,025.00 | 1,000.00 | 1,000.00 | 907.56 | 28,200 |
| 2023-01-19 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 907.56 | 66,400 |
| 2023-01-18 | 1,030.00 | 1,050.00 | 1,000.00 | 1,005.00 | 912.10 | 43,400 |
| 2023-01-17 | 1,000.00 | 1,205.00 | 1,000.00 | 1,025.00 | 930.25 | 72,600 |
| 2023-01-16 | 1,040.00 | 1,050.00 | 990.00 | 995.00 | 903.02 | 261,900 |
| 2023-01-13 | 995.00 | 1,150.00 | 995.00 | 1,035.00 | 939.32 | 78,500 |
| 2023-01-12 | 1,025.00 | 1,045.00 | 985.00 | 990.00 | 898.48 | 25,600 |
| 2023-01-11 | 1,050.00 | 1,095.00 | 980.00 | 1,020.00 | 925.71 | 59,900 |
| 2023-01-10 | 1,120.00 | 1,130.00 | 1,050.00 | 1,050.00 | 952.94 | 73,000 |
| 2023-01-09 | 1,220.00 | 1,505.00 | 1,125.00 | 1,125.00 | 1,021.00 | 354,100 |
| 2023-01-06 | 970.00 | 1,205.00 | 970.00 | 1,205.00 | 1,093.61 | 123,700 |
| 2023-01-05 | 970.00 | 1,030.00 | 965.00 | 965.00 | 875.79 | 8,800 |
| 2023-01-04 | 925.00 | 965.00 | 925.00 | 960.00 | 871.26 | 8,400 |
| 2023-01-03 | 935.00 | 955.00 | 925.00 | 925.00 | 839.49 | 5,700 |
| 2023-01-02 | 960.00 | 960.00 | 930.00 | 935.00 | 848.57 | 1,900 |
| 2022-12-30 | 950.00 | 960.00 | 950.00 | 960.00 | 871.26 | 900 |
| 2022-12-29 | 965.00 | 975.00 | 900.00 | 960.00 | 871.26 | 8,800 |
| 2022-12-28 | 960.00 | 980.00 | 955.00 | 955.00 | 866.72 | 2,800 |
| 2022-12-27 | 985.00 | 985.00 | 955.00 | 960.00 | 871.26 | 5,800 |
| 2022-12-26 | 1,005.00 | 1,005.00 | 970.00 | 985.00 | 893.95 | 2,300 |
| 2022-12-23 | 990.00 | 995.00 | 990.00 | 995.00 | 903.02 | 2,200 |
| 2022-12-22 | 995.00 | 995.00 | 995.00 | 995.00 | 903.02 | 3,700 |
| 2022-12-21 | 955.00 | 1,005.00 | 955.00 | 1,005.00 | 912.10 | 2,400 |
| 2022-12-20 | 1,005.00 | 1,005.00 | 940.00 | 1,000.00 | 907.56 | 13,800 |
| 2022-12-19 | 1,070.00 | 1,070.00 | 1,000.00 | 1,005.00 | 912.10 | 14,600 |
| 2022-12-16 | 1,150.00 | 1,150.00 | 1,070.00 | 1,070.00 | 971.09 | 4,700 |
| 2022-12-15 | 1,000.00 | 1,245.00 | 995.00 | 1,150.00 | 1,043.69 | 11,300 |
| 2022-12-14 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 907.56 | 1,200 |
| 2022-12-13 | 990.00 | 1,040.00 | 990.00 | 990.00 | 898.48 | 4,400 |
| 2022-12-12 | 995.00 | 995.00 | 955.00 | 990.00 | 898.48 | 10,000 |
| 2022-12-09 | 1,015.00 | 1,015.00 | 990.00 | 990.00 | 898.48 | 8,400 |
| 2022-12-08 | 1,030.00 | 1,100.00 | 1,015.00 | 1,015.00 | 921.17 | 19,400 |
| 2022-12-07 | 1,105.00 | 1,105.00 | 1,040.00 | 1,040.00 | 943.86 | 1,200 |
| 2022-12-06 | 1,110.00 | 1,110.00 | 1,070.00 | 1,070.00 | 971.09 | 2,800 |
| 2022-12-05 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,043.69 | 55,000 |
| 2022-12-02 | 1,025.00 | 1,240.00 | 1,025.00 | 1,180.00 | 1,070.92 | 62,000 |
| 2022-12-01 | 1,020.00 | 1,240.00 | 995.00 | 995.00 | 903.02 | 61,900 |
| 2022-11-30 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 903.02 | 2,400 |
| 2022-11-29 | 1,005.00 | 1,010.00 | 1,005.00 | 1,005.00 | 912.10 | 3,600 |
| 2022-11-28 | 1,000.00 | 1,035.00 | 1,000.00 | 1,005.00 | 912.10 | 1,400 |
| 2022-11-25 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 907.56 | 1,600 |
| 2022-11-24 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 916.63 | 100 |
| 2022-11-23 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 907.56 | 1,800 |
| 2022-11-22 | 990.00 | 1,100.00 | 990.00 | 1,010.00 | 916.63 | 9,100 |
| 2022-11-21 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 921.17 | 200 |
| 2022-11-18 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 921.17 | 0 |
| 2022-11-17 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 921.17 | 2,200 |
| 2022-11-16 | 1,050.00 | 1,050.00 | 1,000.00 | 1,015.00 | 921.17 | 12,100 |
| 2022-11-15 | 980.00 | 1,175.00 | 980.00 | 1,050.00 | 952.94 | 24,700 |
| 2022-11-14 | 955.00 | 955.00 | 950.00 | 955.00 | 866.72 | 900 |
| 2022-11-11 | 955.00 | 955.00 | 950.00 | 950.00 | 862.18 | 1,600 |
| 2022-11-10 | 950.00 | 985.00 | 930.00 | 955.00 | 866.72 | 3,400 |
| 2022-11-09 | 990.00 | 990.00 | 990.00 | 990.00 | 898.48 | 200 |
| 2022-11-08 | 990.00 | 990.00 | 990.00 | 990.00 | 898.48 | 100 |
| 2022-11-07 | 990.00 | 990.00 | 990.00 | 990.00 | 898.48 | 2,400 |
| 2022-11-04 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 898.48 | 300 |
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.