Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1,545.00 | 1,545.00 | 1,540.00 | 1,540.00 | 1,371.20 | 4,600 |
| 2021-11-10 | 1,500.00 | 1,515.00 | 1,425.00 | 1,515.00 | 1,348.94 | 2,500 |
| 2021-11-09 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,357.85 | 800 |
| 2021-11-08 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 1,357.85 | 4,100 |
| 2021-11-05 | 1,545.00 | 1,545.00 | 1,470.00 | 1,535.00 | 1,366.75 | 5,600 |
| 2021-11-04 | 1,525.00 | 1,575.00 | 1,450.00 | 1,495.00 | 1,331.13 | 3,100 |
| 2021-11-03 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,357.85 | 0 |
| 2021-11-02 | 1,420.00 | 1,575.00 | 1,370.00 | 1,525.00 | 1,357.85 | 8,900 |
| 2021-11-01 | 1,490.00 | 1,490.00 | 1,395.00 | 1,420.00 | 1,264.36 | 24,600 |
| 2021-10-29 | 1,500.00 | 1,500.00 | 1,410.00 | 1,495.00 | 1,331.13 | 10,500 |
| 2021-10-28 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,340.04 | 100 |
| 2021-10-27 | 1,470.00 | 1,610.00 | 1,400.00 | 1,510.00 | 1,344.49 | 22,200 |
| 2021-10-26 | 1,475.00 | 1,475.00 | 1,450.00 | 1,475.00 | 1,313.33 | 5,300 |
| 2021-10-25 | 1,490.00 | 1,490.00 | 1,410.00 | 1,475.00 | 1,313.33 | 5,500 |
| 2021-10-22 | 1,520.00 | 1,520.00 | 1,450.00 | 1,490.00 | 1,326.68 | 2,300 |
| 2021-10-21 | 1,535.00 | 1,535.00 | 1,445.00 | 1,520.00 | 1,353.39 | 1,400 |
| 2021-10-19 | 1,550.00 | 1,550.00 | 1,445.00 | 1,535.00 | 1,366.75 | 16,000 |
| 2021-10-18 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,380.11 | 100 |
| 2021-10-15 | 1,560.00 | 1,560.00 | 1,455.00 | 1,560.00 | 1,389.01 | 1,300 |
| 2021-10-14 | 1,565.00 | 1,565.00 | 1,520.00 | 1,560.00 | 1,389.01 | 1,500 |
← NewerPage 21 of 21 · 1,220 trading days
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.