Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,190.00 | 1,190.00 | 1,185.00 | 1,190.00 | 1,080.00 | 1,700 |
| 2022-08-09 | 1,225.00 | 1,225.00 | 1,185.00 | 1,190.00 | 1,080.00 | 4,600 |
| 2022-08-08 | 1,220.00 | 1,220.00 | 1,175.00 | 1,180.00 | 1,070.92 | 3,500 |
| 2022-08-05 | 1,210.00 | 1,220.00 | 1,150.00 | 1,175.00 | 1,066.38 | 5,200 |
| 2022-08-04 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,116.30 | 100 |
| 2022-08-03 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,116.30 | 100 |
| 2022-08-02 | 1,235.00 | 1,235.00 | 1,230.00 | 1,230.00 | 1,116.30 | 200 |
| 2022-08-01 | 1,240.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,120.84 | 4,400 |
| 2022-07-29 | 1,280.00 | 1,280.00 | 1,220.00 | 1,220.00 | 1,107.22 | 2,200 |
| 2022-07-28 | 1,250.00 | 1,285.00 | 1,225.00 | 1,280.00 | 1,161.68 | 7,100 |
| 2022-07-27 | 1,290.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,157.14 | 1,800 |
| 2022-07-26 | 1,280.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,166.21 | 1,000 |
| 2022-07-25 | 1,275.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,170.75 | 1,100 |
| 2022-07-22 | 1,240.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,152.60 | 500 |
| 2022-07-21 | 1,235.00 | 1,250.00 | 1,235.00 | 1,240.00 | 1,125.37 | 1,100 |
| 2022-07-20 | 1,270.00 | 1,270.00 | 1,260.00 | 1,260.00 | 1,143.52 | 400 |
| 2022-07-19 | 1,285.00 | 1,285.00 | 1,230.00 | 1,235.00 | 1,120.84 | 7,400 |
| 2022-07-18 | 1,270.00 | 1,315.00 | 1,230.00 | 1,315.00 | 1,193.44 | 8,500 |
| 2022-07-15 | 1,320.00 | 1,320.00 | 1,315.00 | 1,315.00 | 1,193.44 | 700 |
| 2022-07-14 | 1,315.00 | 1,325.00 | 1,315.00 | 1,315.00 | 1,193.44 | 1,000 |
| 2022-07-13 | 1,305.00 | 1,325.00 | 1,275.00 | 1,320.00 | 1,197.98 | 7,300 |
| 2022-07-12 | 1,370.00 | 1,405.00 | 1,270.00 | 1,325.00 | 1,202.52 | 13,400 |
| 2022-07-11 | 1,345.00 | 1,365.00 | 1,340.00 | 1,365.00 | 1,238.82 | 10,100 |
| 2022-07-08 | 1,280.00 | 1,400.00 | 1,255.00 | 1,345.00 | 1,220.67 | 8,400 |
| 2022-07-07 | 1,300.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,179.83 | 1,400 |
| 2022-07-06 | 1,310.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,188.90 | 8,800 |
| 2022-07-05 | 1,310.00 | 1,355.00 | 1,295.00 | 1,310.00 | 1,188.90 | 120,800 |
| 2022-07-04 | 1,350.00 | 1,360.00 | 1,295.00 | 1,320.00 | 1,197.98 | 117,500 |
| 2022-07-01 | 1,425.00 | 1,425.00 | 1,380.00 | 1,390.00 | 1,261.51 | 110,600 |
| 2022-06-30 | 1,415.00 | 1,420.00 | 1,365.00 | 1,415.00 | 1,284.20 | 97,600 |
| 2022-06-29 | 1,495.00 | 1,555.00 | 1,440.00 | 1,440.00 | 1,306.89 | 65,100 |
| 2022-06-28 | 1,415.00 | 1,445.00 | 1,415.00 | 1,445.00 | 1,311.42 | 218,600 |
| 2022-06-27 | 1,490.00 | 1,615.00 | 1,415.00 | 1,445.00 | 1,311.42 | 133,800 |
| 2022-06-24 | 1,420.00 | 1,830.00 | 1,375.00 | 1,520.00 | 1,379.49 | 225,100 |
| 2022-06-23 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,334.11 | 1,000 |
| 2022-06-22 | 1,495.00 | 1,495.00 | 1,460.00 | 1,470.00 | 1,334.11 | 2,000 |
| 2022-06-21 | 1,525.00 | 1,525.00 | 1,455.00 | 1,495.00 | 1,356.80 | 4,100 |
| 2022-06-20 | 1,555.00 | 1,595.00 | 1,520.00 | 1,555.00 | 1,411.25 | 1,700 |
| 2022-06-17 | 1,600.00 | 1,600.00 | 1,535.00 | 1,555.00 | 1,411.25 | 2,600 |
| 2022-06-16 | 1,630.00 | 1,650.00 | 1,540.00 | 1,560.00 | 1,415.79 | 14,100 |
| 2022-06-15 | 1,665.00 | 1,665.00 | 1,600.00 | 1,650.00 | 1,497.47 | 5,000 |
| 2022-06-14 | 1,720.00 | 1,720.00 | 1,595.00 | 1,665.00 | 1,511.09 | 6,700 |
| 2022-06-13 | 1,715.00 | 1,750.00 | 1,585.00 | 1,715.00 | 1,556.46 | 5,100 |
| 2022-06-10 | 1,680.00 | 1,720.00 | 1,620.00 | 1,690.00 | 1,533.78 | 21,700 |
| 2022-06-09 | 1,630.00 | 1,790.00 | 1,630.00 | 1,680.00 | 1,524.70 | 12,300 |
| 2022-06-08 | 1,665.00 | 1,665.00 | 1,600.00 | 1,655.00 | 1,502.01 | 2,600 |
| 2022-06-07 | 1,785.00 | 1,785.00 | 1,665.00 | 1,665.00 | 1,511.09 | 93,200 |
| 2022-06-06 | 1,545.00 | 1,925.00 | 1,545.00 | 1,785.00 | 1,619.99 | 148,500 |
| 2022-06-03 | 1,500.00 | 1,560.00 | 1,500.00 | 1,545.00 | 1,402.18 | 71,900 |
| 2022-06-02 | 1,535.00 | 1,535.00 | 1,450.00 | 1,485.00 | 1,347.73 | 70,400 |
| 2022-05-31 | 1,295.00 | 1,615.00 | 1,295.00 | 1,555.00 | 1,411.25 | 191,900 |
| 2022-05-30 | 1,305.00 | 1,310.00 | 1,270.00 | 1,295.00 | 1,175.29 | 1,900 |
| 2022-05-27 | 1,235.00 | 1,310.00 | 1,235.00 | 1,310.00 | 1,188.90 | 20,800 |
| 2022-05-25 | 1,290.00 | 1,290.00 | 1,240.00 | 1,240.00 | 1,125.37 | 18,200 |
| 2022-05-24 | 1,300.00 | 1,340.00 | 1,295.00 | 1,295.00 | 1,175.29 | 50,100 |
| 2022-05-23 | 1,360.00 | 1,360.00 | 1,300.00 | 1,300.00 | 1,179.83 | 59,300 |
| 2022-05-20 | 1,315.00 | 1,360.00 | 1,315.00 | 1,360.00 | 1,234.28 | 55,000 |
| 2022-05-19 | 1,315.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,179.83 | 6,600 |
| 2022-05-18 | 1,310.00 | 1,315.00 | 1,265.00 | 1,315.00 | 1,193.44 | 105,900 |
| 2022-05-17 | 1,315.00 | 1,315.00 | 1,240.00 | 1,310.00 | 1,188.90 | 37,300 |
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.