Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,220.00 | 1,320.00 | 1,130.00 | 1,315.00 | 1,193.44 | 31,700 |
| 2022-05-12 | 1,185.00 | 1,240.00 | 1,125.00 | 1,215.00 | 1,102.68 | 4,600 |
| 2022-05-11 | 1,240.00 | 1,250.00 | 1,180.00 | 1,190.00 | 1,080.00 | 40,900 |
| 2022-05-10 | 1,265.00 | 1,280.00 | 1,180.00 | 1,250.00 | 1,134.45 | 72,600 |
| 2022-05-09 | 1,100.00 | 1,375.00 | 1,100.00 | 1,265.00 | 1,126.34 | 350,800 |
| 2022-04-28 | 1,025.00 | 1,160.00 | 1,010.00 | 1,100.00 | 979.43 | 82,300 |
| 2022-04-27 | 1,095.00 | 1,140.00 | 1,000.00 | 1,025.00 | 912.65 | 70,100 |
| 2022-04-26 | 1,070.00 | 1,100.00 | 1,035.00 | 1,050.00 | 934.91 | 14,800 |
| 2022-04-25 | 1,090.00 | 1,090.00 | 1,025.00 | 1,030.00 | 917.10 | 9,800 |
| 2022-04-22 | 1,105.00 | 1,200.00 | 1,025.00 | 1,040.00 | 926.01 | 61,600 |
| 2022-04-21 | 1,100.00 | 1,125.00 | 1,100.00 | 1,100.00 | 979.43 | 4,900 |
| 2022-04-20 | 1,120.00 | 1,160.00 | 1,045.00 | 1,100.00 | 979.43 | 27,200 |
| 2022-04-19 | 1,160.00 | 1,170.00 | 1,115.00 | 1,120.00 | 997.24 | 30,100 |
| 2022-04-18 | 1,195.00 | 1,195.00 | 1,120.00 | 1,170.00 | 1,041.76 | 19,800 |
| 2022-04-14 | 1,065.00 | 1,300.00 | 1,040.00 | 1,200.00 | 1,068.47 | 62,100 |
| 2022-04-13 | 1,115.00 | 1,140.00 | 1,115.00 | 1,115.00 | 992.79 | 2,500 |
| 2022-04-12 | 1,100.00 | 1,125.00 | 1,100.00 | 1,115.00 | 992.79 | 5,600 |
| 2022-04-11 | 1,135.00 | 1,135.00 | 1,085.00 | 1,125.00 | 1,001.69 | 2,300 |
| 2022-04-08 | 1,120.00 | 1,220.00 | 1,100.00 | 1,135.00 | 1,010.59 | 2,600 |
| 2022-04-07 | 1,120.00 | 1,200.00 | 1,120.00 | 1,120.00 | 997.24 | 3,200 |
| 2022-04-06 | 1,100.00 | 1,300.00 | 1,095.00 | 1,135.00 | 1,010.59 | 28,500 |
| 2022-04-05 | 1,100.00 | 1,105.00 | 1,095.00 | 1,100.00 | 979.43 | 8,900 |
| 2022-04-04 | 1,130.00 | 1,130.00 | 1,095.00 | 1,125.00 | 1,001.69 | 2,700 |
| 2022-04-01 | 1,115.00 | 1,190.00 | 1,105.00 | 1,130.00 | 1,006.14 | 7,700 |
| 2022-03-31 | 1,140.00 | 1,140.00 | 1,095.00 | 1,125.00 | 1,001.69 | 5,400 |
| 2022-03-30 | 1,200.00 | 1,200.00 | 1,115.00 | 1,140.00 | 1,015.05 | 2,400 |
| 2022-03-29 | 1,165.00 | 1,165.00 | 1,100.00 | 1,120.00 | 997.24 | 3,300 |
| 2022-03-28 | 1,130.00 | 1,200.00 | 1,075.00 | 1,175.00 | 1,046.21 | 6,400 |
| 2022-03-25 | 1,150.00 | 1,190.00 | 1,130.00 | 1,145.00 | 1,019.50 | 12,600 |
| 2022-03-24 | 1,175.00 | 1,215.00 | 1,175.00 | 1,210.00 | 1,077.37 | 3,700 |
| 2022-03-23 | 1,180.00 | 1,180.00 | 1,175.00 | 1,175.00 | 1,046.21 | 4,800 |
| 2022-03-22 | 1,245.00 | 1,245.00 | 1,165.00 | 1,180.00 | 1,050.66 | 89,100 |
| 2022-03-21 | 1,370.00 | 1,370.00 | 1,250.00 | 1,250.00 | 1,112.99 | 21,100 |
| 2022-03-18 | 1,140.00 | 1,415.00 | 1,140.00 | 1,340.00 | 1,193.12 | 207,300 |
| 2022-03-17 | 1,015.00 | 1,265.00 | 1,000.00 | 1,140.00 | 1,015.05 | 36,500 |
| 2022-03-16 | 1,015.00 | 1,240.00 | 1,000.00 | 1,015.00 | 903.75 | 69,700 |
| 2022-03-15 | 1,070.00 | 1,070.00 | 1,000.00 | 1,015.00 | 903.75 | 20,400 |
| 2022-03-14 | 1,145.00 | 1,150.00 | 1,065.00 | 1,070.00 | 952.72 | 24,100 |
| 2022-03-11 | 1,195.00 | 1,195.00 | 1,145.00 | 1,145.00 | 1,019.50 | 11,100 |
| 2022-03-10 | 1,275.00 | 1,275.00 | 1,200.00 | 1,200.00 | 1,068.47 | 7,900 |
| 2022-03-09 | 1,315.00 | 1,315.00 | 1,275.00 | 1,275.00 | 1,135.25 | 5,100 |
| 2022-03-08 | 1,400.00 | 1,450.00 | 1,310.00 | 1,315.00 | 1,170.86 | 21,300 |
| 2022-03-07 | 1,500.00 | 1,500.00 | 1,395.00 | 1,395.00 | 1,242.10 | 9,200 |
| 2022-03-04 | 1,500.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,335.59 | 1,500 |
| 2022-03-02 | 1,480.00 | 1,520.00 | 1,480.00 | 1,485.00 | 1,322.23 | 5,200 |
| 2022-03-01 | 1,480.00 | 1,480.00 | 1,380.00 | 1,475.00 | 1,313.33 | 5,300 |
| 2022-02-25 | 1,500.00 | 1,515.00 | 1,480.00 | 1,480.00 | 1,317.78 | 27,700 |
| 2022-02-24 | 1,580.00 | 1,580.00 | 1,505.00 | 1,510.00 | 1,344.49 | 37,000 |
| 2022-02-23 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,406.82 | 18,400 |
| 2022-02-22 | 1,720.00 | 1,720.00 | 1,585.00 | 1,585.00 | 1,411.27 | 10,800 |
| 2022-02-21 | 1,745.00 | 1,935.00 | 1,690.00 | 1,695.00 | 1,509.21 | 8,800 |
| 2022-02-18 | 1,640.00 | 1,910.00 | 1,545.00 | 1,745.00 | 1,553.73 | 18,500 |
| 2022-02-17 | 1,755.00 | 1,755.00 | 1,640.00 | 1,640.00 | 1,460.24 | 7,300 |
| 2022-02-16 | 1,750.00 | 1,850.00 | 1,700.00 | 1,760.00 | 1,567.09 | 9,500 |
| 2022-02-15 | 1,695.00 | 1,790.00 | 1,675.00 | 1,760.00 | 1,567.09 | 8,600 |
| 2022-02-14 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,602.70 | 1,800 |
| 2022-02-11 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,602.70 | 100 |
| 2022-02-10 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,602.70 | 4,500 |
| 2022-02-09 | 1,520.00 | 2,000.00 | 1,520.00 | 1,800.00 | 1,602.70 | 20,300 |
| 2022-02-08 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,437.98 | 17,200 |
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.