Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,685.00 | 1,730.00 | 1,575.00 | 1,625.00 | 1,446.89 | 13,900 |
| 2022-02-04 | 1,460.00 | 1,780.00 | 1,360.00 | 1,685.00 | 1,500.31 | 67,800 |
| 2022-02-03 | 1,510.00 | 1,510.00 | 1,420.00 | 1,460.00 | 1,299.97 | 4,700 |
| 2022-02-02 | 1,615.00 | 1,615.00 | 1,520.00 | 1,520.00 | 1,353.39 | 7,700 |
| 2022-01-31 | 1,735.00 | 1,735.00 | 1,615.00 | 1,620.00 | 1,442.43 | 7,700 |
| 2022-01-28 | 1,740.00 | 1,740.00 | 1,735.00 | 1,735.00 | 1,544.83 | 200 |
| 2022-01-27 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,549.28 | 5,500 |
| 2022-01-26 | 1,835.00 | 1,835.00 | 1,795.00 | 1,795.00 | 1,598.25 | 500 |
| 2022-01-25 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,638.32 | 100 |
| 2022-01-24 | 1,850.00 | 1,850.00 | 1,840.00 | 1,840.00 | 1,638.32 | 700 |
| 2022-01-21 | 1,965.00 | 1,965.00 | 1,890.00 | 1,890.00 | 1,682.84 | 12,300 |
| 2022-01-20 | 2,000.00 | 2,000.00 | 1,860.00 | 1,970.00 | 1,754.07 | 11,200 |
| 2022-01-19 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,780.78 | 800 |
| 2022-01-18 | 2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 1,780.78 | 5,000 |
| 2022-01-17 | 2,000.00 | 2,140.00 | 2,000.00 | 2,000.00 | 1,780.78 | 5,300 |
| 2022-01-14 | 2,140.00 | 2,140.00 | 2,000.00 | 2,000.00 | 1,780.78 | 14,600 |
| 2022-01-13 | 2,310.00 | 2,310.00 | 2,150.00 | 2,150.00 | 1,914.34 | 19,500 |
| 2022-01-12 | 2,480.00 | 2,500.00 | 2,310.00 | 2,310.00 | 2,056.80 | 54,600 |
| 2022-01-11 | 2,290.00 | 2,590.00 | 2,130.00 | 2,480.00 | 2,208.17 | 107,800 |
| 2022-01-10 | 2,330.00 | 2,380.00 | 2,170.00 | 2,290.00 | 2,039.00 | 35,800 |
| 2022-01-07 | 2,180.00 | 2,500.00 | 2,090.00 | 2,330.00 | 2,074.61 | 71,500 |
| 2022-01-06 | 2,130.00 | 2,200.00 | 1,990.00 | 2,180.00 | 1,941.05 | 7,200 |
| 2022-01-05 | 1,950.00 | 2,140.00 | 1,870.00 | 2,130.00 | 1,896.53 | 25,800 |
| 2022-01-04 | 2,000.00 | 2,220.00 | 1,995.00 | 2,000.00 | 1,780.78 | 66,900 |
| 2022-01-03 | 2,060.00 | 2,230.00 | 1,995.00 | 2,140.00 | 1,905.44 | 8,600 |
| 2021-12-30 | 2,190.00 | 2,500.00 | 2,030.00 | 2,140.00 | 1,905.44 | 92,400 |
| 2021-12-29 | 1,700.00 | 2,150.00 | 1,700.00 | 2,150.00 | 1,914.34 | 80,600 |
| 2021-12-28 | 1,740.00 | 1,850.00 | 1,620.00 | 1,785.00 | 1,589.35 | 103,400 |
| 2021-12-27 | 1,830.00 | 1,830.00 | 1,690.00 | 1,740.00 | 1,549.28 | 27,200 |
| 2021-12-24 | 1,800.00 | 1,820.00 | 1,750.00 | 1,815.00 | 1,616.06 | 8,000 |
| 2021-12-23 | 1,835.00 | 1,835.00 | 1,710.00 | 1,820.00 | 1,620.51 | 4,300 |
| 2021-12-22 | 1,840.00 | 1,845.00 | 1,835.00 | 1,835.00 | 1,633.87 | 1,200 |
| 2021-12-21 | 1,860.00 | 1,860.00 | 1,745.00 | 1,850.00 | 1,647.22 | 3,500 |
| 2021-12-20 | 1,585.00 | 1,980.00 | 1,475.00 | 1,860.00 | 1,656.13 | 53,900 |
| 2021-12-17 | 1,575.00 | 1,585.00 | 1,465.00 | 1,585.00 | 1,411.27 | 1,700 |
| 2021-12-16 | 1,630.00 | 1,630.00 | 1,510.00 | 1,575.00 | 1,402.37 | 57,200 |
| 2021-12-15 | 1,630.00 | 1,635.00 | 1,520.00 | 1,620.00 | 1,442.43 | 15,000 |
| 2021-12-14 | 1,580.00 | 1,650.00 | 1,470.00 | 1,630.00 | 1,451.34 | 11,200 |
| 2021-12-13 | 1,695.00 | 1,745.00 | 1,580.00 | 1,580.00 | 1,406.82 | 72,400 |
| 2021-12-10 | 1,700.00 | 1,725.00 | 1,455.00 | 1,695.00 | 1,509.21 | 37,600 |
| 2021-12-09 | 1,615.00 | 1,615.00 | 1,500.00 | 1,550.00 | 1,380.11 | 48,100 |
| 2021-12-08 | 1,705.00 | 1,705.00 | 1,590.00 | 1,610.00 | 1,433.53 | 23,200 |
| 2021-12-07 | 1,720.00 | 1,720.00 | 1,600.00 | 1,705.00 | 1,518.12 | 26,800 |
| 2021-12-06 | 1,845.00 | 1,845.00 | 1,720.00 | 1,720.00 | 1,531.47 | 24,500 |
| 2021-12-03 | 1,785.00 | 2,000.00 | 1,680.00 | 1,845.00 | 1,642.77 | 5,900 |
| 2021-12-02 | 1,905.00 | 1,905.00 | 1,615.00 | 1,785.00 | 1,589.35 | 22,800 |
| 2021-12-01 | 1,995.00 | 1,995.00 | 1,690.00 | 1,715.00 | 1,527.02 | 43,700 |
| 2021-11-30 | 1,750.00 | 1,820.00 | 1,750.00 | 1,810.00 | 1,611.61 | 11,200 |
| 2021-11-29 | 1,900.00 | 1,900.00 | 1,765.00 | 1,765.00 | 1,571.54 | 16,000 |
| 2021-11-26 | 1,600.00 | 1,900.00 | 1,590.00 | 1,890.00 | 1,682.84 | 46,800 |
| 2021-11-25 | 1,490.00 | 1,585.00 | 1,480.00 | 1,580.00 | 1,406.82 | 36,500 |
| 2021-11-24 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,415.72 | 900 |
| 2021-11-23 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,424.63 | 800 |
| 2021-11-22 | 1,585.00 | 1,585.00 | 1,550.00 | 1,585.00 | 1,411.27 | 500 |
| 2021-11-19 | 1,540.00 | 1,585.00 | 1,540.00 | 1,585.00 | 1,411.27 | 3,200 |
| 2021-11-18 | 1,600.00 | 1,600.00 | 1,500.00 | 1,590.00 | 1,415.72 | 1,300 |
| 2021-11-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,424.63 | 2,300 |
| 2021-11-16 | 1,520.00 | 1,700.00 | 1,440.00 | 1,600.00 | 1,424.63 | 6,400 |
| 2021-11-15 | 1,525.00 | 1,530.00 | 1,470.00 | 1,530.00 | 1,362.30 | 1,100 |
| 2021-11-12 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,371.20 | 100 |
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.