Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← IFSH.JK stock page

Ifishdeco PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-052,250.002,250.002,200.002,200.002,162.1226,200
2026-05-042,350.002,350.002,250.002,250.002,211.2627,100
2026-05-012,350.002,350.002,350.002,350.002,309.540
2026-04-302,240.002,350.002,240.002,350.002,309.5449,300
2026-04-292,550.002,690.002,390.002,480.002,437.30261,700
2026-04-282,990.003,070.002,400.002,510.002,466.781,036,400
2026-04-272,050.002,560.002,050.002,560.002,515.92643,500
2026-04-242,280.002,280.001,950.002,050.002,014.7066,600
2026-04-232,450.002,450.002,250.002,270.002,230.91132,500
2026-04-222,360.002,550.002,210.002,390.002,348.85495,900
2026-04-212,730.002,730.002,370.002,370.002,329.191,466,200
2026-04-203,230.003,250.002,610.002,780.002,732.13574,600
2026-04-172,580.003,180.002,580.003,050.002,997.481,699,100
2026-04-162,890.002,930.002,480.002,550.002,506.09204,300
2026-04-152,980.003,010.002,800.002,890.002,840.24175,600
2026-04-142,930.003,100.002,870.002,920.002,869.72156,700
2026-04-133,000.003,020.002,790.002,930.002,879.55237,400
2026-04-103,150.003,400.002,900.003,030.002,977.83404,600
2026-04-093,690.003,690.002,880.002,990.002,938.52624,200
2026-04-083,300.003,500.002,880.003,250.003,194.041,434,300
2026-04-072,580.002,800.002,580.002,800.002,751.79357,200
2026-04-061,530.002,240.001,530.002,240.002,201.43830,600
2026-04-021,580.001,900.001,580.001,795.001,764.09197,500
2026-04-012,120.002,120.001,750.001,750.001,719.87327,500
2026-03-311,935.001,935.001,935.001,935.001,901.68207,900
2026-03-302,150.002,150.002,150.002,150.002,112.984,500
2026-03-272,390.002,390.002,380.002,380.002,339.0210,500
2026-03-262,640.002,640.002,640.002,640.002,594.545,300
2026-03-252,930.002,930.002,930.002,930.002,879.5513,400
2026-03-173,250.003,250.003,250.003,250.003,194.040
2026-03-163,250.003,250.003,250.003,250.003,194.040
2026-03-133,250.003,250.003,250.003,250.003,194.040
2026-03-123,250.003,250.003,250.003,250.003,194.040
2026-03-113,250.003,250.003,250.003,250.003,194.040
2026-03-103,250.003,250.003,250.003,250.003,194.040
2026-03-093,250.003,250.003,250.003,250.003,194.040
2026-03-063,250.003,250.003,250.003,250.003,194.040
2026-03-053,250.003,250.003,250.003,250.003,194.040
2026-03-042,600.003,250.002,450.003,250.003,194.041,480,600
2026-03-032,100.002,600.001,915.002,600.002,555.23773,300
2026-03-021,695.002,230.001,525.002,100.002,063.841,116,600
2026-02-272,200.002,350.001,700.001,790.001,759.181,066,800
2026-02-261,730.002,000.001,730.002,000.001,965.561,671,200
2026-02-251,520.001,710.001,345.001,600.001,572.45210,900
2026-02-241,565.001,595.001,485.001,520.001,493.83154,600
2026-02-231,560.001,605.001,525.001,570.001,542.97144,200
2026-02-201,640.001,660.001,550.001,560.001,533.14121,600
2026-02-191,750.001,830.001,630.001,640.001,611.76558,500
2026-02-181,530.001,870.001,530.001,630.001,601.93816,200
2026-02-131,775.001,775.001,510.001,510.001,484.00673,300
2026-02-122,220.002,460.001,685.001,775.001,744.442,439,100
2026-02-111,860.001,975.001,845.001,975.001,940.99401,600
2026-02-101,580.001,580.001,385.001,580.001,552.79738,700
2026-02-09915.001,265.00915.001,265.001,243.221,444,200
2026-02-061,015.001,015.001,015.001,015.00997.5223,100
2026-02-051,125.001,125.001,125.001,125.001,105.6325,800
2026-02-041,250.001,250.001,250.001,250.001,228.4814,100
2026-02-031,385.001,385.001,385.001,385.001,361.1531,800
2026-02-021,535.001,535.001,535.001,535.001,508.577,000
2026-01-301,705.001,705.001,705.001,705.001,675.6419,300
← NewerPage 3 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-2926.0000 IDR
2025-04-1413.0500 IDR
2024-04-1729.8300 IDR
2023-04-2628.1200 IDR
2023-04-18100,000.0000 IDR
2022-05-1023.9300 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.