Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 916.63 | 5,200 |
| 2022-11-02 | 990.00 | 990.00 | 990.00 | 990.00 | 898.48 | 100 |
| 2022-11-01 | 990.00 | 990.00 | 990.00 | 990.00 | 898.48 | 1,800 |
| 2022-10-31 | 990.00 | 1,010.00 | 990.00 | 990.00 | 898.48 | 5,200 |
| 2022-10-28 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 898.48 | 400 |
| 2022-10-27 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 912.10 | 1,000 |
| 2022-10-26 | 995.00 | 995.00 | 990.00 | 990.00 | 898.48 | 1,200 |
| 2022-10-25 | 1,000.00 | 1,000.00 | 980.00 | 995.00 | 903.02 | 400 |
| 2022-10-24 | 995.00 | 1,005.00 | 975.00 | 1,005.00 | 912.10 | 500 |
| 2022-10-21 | 1,005.00 | 1,005.00 | 970.00 | 1,005.00 | 912.10 | 9,600 |
| 2022-10-20 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 916.63 | 42,400 |
| 2022-10-19 | 1,075.00 | 1,100.00 | 1,000.00 | 1,000.00 | 907.56 | 31,000 |
| 2022-10-18 | 1,100.00 | 1,100.00 | 1,075.00 | 1,075.00 | 975.63 | 2,500 |
| 2022-10-17 | 1,255.00 | 1,255.00 | 1,075.00 | 1,155.00 | 1,048.23 | 7,700 |
| 2022-10-14 | 1,125.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,007.39 | 2,600 |
| 2022-10-13 | 1,040.00 | 1,155.00 | 1,040.00 | 1,090.00 | 989.24 | 10,400 |
| 2022-10-12 | 1,050.00 | 1,050.00 | 1,015.00 | 1,040.00 | 943.86 | 5,400 |
| 2022-10-11 | 1,050.00 | 1,055.00 | 1,020.00 | 1,050.00 | 952.94 | 38,100 |
| 2022-10-10 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 939.32 | 15,000 |
| 2022-10-07 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,007.39 | 1,000 |
| 2022-10-06 | 1,105.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,007.39 | 600 |
| 2022-10-05 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,011.93 | 100 |
| 2022-10-04 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,011.93 | 100 |
| 2022-10-03 | 1,095.00 | 1,115.00 | 1,095.00 | 1,115.00 | 1,011.93 | 1,400 |
| 2022-09-30 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 993.78 | 0 |
| 2022-09-29 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 993.78 | 0 |
| 2022-09-28 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 993.78 | 200 |
| 2022-09-27 | 1,055.00 | 1,095.00 | 1,055.00 | 1,095.00 | 993.78 | 2,000 |
| 2022-09-26 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,002.85 | 1,500 |
| 2022-09-23 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,002.85 | 1,000 |
| 2022-09-22 | 1,145.00 | 1,145.00 | 1,100.00 | 1,105.00 | 1,002.85 | 3,500 |
| 2022-09-21 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,039.16 | 700 |
| 2022-09-20 | 1,055.00 | 1,150.00 | 1,055.00 | 1,145.00 | 1,039.16 | 800 |
| 2022-09-19 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 998.32 | 2,400 |
| 2022-09-16 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,002.85 | 300 |
| 2022-09-15 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,030.08 | 11,500 |
| 2022-09-14 | 1,100.00 | 1,135.00 | 1,085.00 | 1,135.00 | 1,030.08 | 10,300 |
| 2022-09-13 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,016.47 | 1,400 |
| 2022-09-12 | 1,120.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,016.47 | 2,000 |
| 2022-09-09 | 1,150.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,016.47 | 7,500 |
| 2022-09-08 | 1,110.00 | 1,150.00 | 1,100.00 | 1,110.00 | 1,007.39 | 3,900 |
| 2022-09-07 | 1,100.00 | 1,120.00 | 1,100.00 | 1,100.00 | 998.32 | 4,700 |
| 2022-09-06 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 980.16 | 4,400 |
| 2022-09-05 | 1,010.00 | 1,130.00 | 1,010.00 | 1,060.00 | 962.01 | 8,600 |
| 2022-09-02 | 1,130.00 | 1,130.00 | 1,055.00 | 1,055.00 | 957.48 | 31,800 |
| 2022-09-01 | 1,205.00 | 1,230.00 | 1,130.00 | 1,130.00 | 1,025.54 | 24,200 |
| 2022-08-31 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,098.15 | 200 |
| 2022-08-30 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,098.15 | 3,400 |
| 2022-08-29 | 1,250.00 | 1,250.00 | 1,230.00 | 1,230.00 | 1,116.30 | 900 |
| 2022-08-26 | 1,260.00 | 1,285.00 | 1,260.00 | 1,285.00 | 1,166.21 | 4,100 |
| 2022-08-25 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,143.52 | 0 |
| 2022-08-24 | 1,210.00 | 1,260.00 | 1,150.00 | 1,260.00 | 1,143.52 | 6,200 |
| 2022-08-23 | 1,270.00 | 1,270.00 | 1,225.00 | 1,225.00 | 1,111.76 | 1,400 |
| 2022-08-22 | 1,250.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,152.60 | 2,800 |
| 2022-08-19 | 1,260.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,134.45 | 600 |
| 2022-08-18 | 1,315.00 | 1,315.00 | 1,255.00 | 1,260.00 | 1,143.52 | 800 |
| 2022-08-16 | 1,290.00 | 1,380.00 | 1,240.00 | 1,315.00 | 1,193.44 | 21,700 |
| 2022-08-15 | 1,240.00 | 1,360.00 | 1,230.00 | 1,285.00 | 1,166.21 | 9,900 |
| 2022-08-12 | 1,240.00 | 1,240.00 | 1,160.00 | 1,175.00 | 1,066.38 | 6,300 |
| 2022-08-11 | 1,200.00 | 1,245.00 | 1,195.00 | 1,195.00 | 1,084.53 | 1,800 |
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.