Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,857.46 | 23,800 |
| 2026-01-28 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,063.84 | 0 |
| 2026-01-27 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,063.84 | 0 |
| 2026-01-26 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,063.84 | 0 |
| 2026-01-23 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,063.84 | 0 |
| 2026-01-22 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,063.84 | 0 |
| 2026-01-21 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,063.84 | 0 |
| 2026-01-20 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,063.84 | 0 |
| 2026-01-19 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,063.84 | 0 |
| 2026-01-16 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,063.84 | 0 |
| 2026-01-15 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,063.84 | 0 |
| 2026-01-14 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,063.84 | 0 |
| 2026-01-13 | 1,750.00 | 2,100.00 | 1,750.00 | 2,100.00 | 2,063.84 | 809,800 |
| 2026-01-12 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,651.07 | 0 |
| 2026-01-09 | 1,450.00 | 1,740.00 | 1,235.00 | 1,680.00 | 1,651.07 | 1,342,700 |
| 2026-01-08 | 1,225.00 | 1,450.00 | 1,205.00 | 1,450.00 | 1,425.03 | 2,052,200 |
| 2026-01-07 | 1,030.00 | 1,160.00 | 1,020.00 | 1,160.00 | 1,140.03 | 1,097,000 |
| 2026-01-06 | 850.00 | 990.00 | 835.00 | 930.00 | 913.99 | 278,900 |
| 2026-01-05 | 820.00 | 895.00 | 820.00 | 850.00 | 835.36 | 139,100 |
| 2026-01-02 | 795.00 | 860.00 | 790.00 | 815.00 | 800.97 | 83,900 |
| 2026-01-01 | 790.00 | 790.00 | 790.00 | 790.00 | 776.40 | 0 |
| 2025-12-31 | 790.00 | 790.00 | 790.00 | 790.00 | 776.40 | 0 |
| 2025-12-30 | 800.00 | 805.00 | 790.00 | 790.00 | 776.40 | 41,400 |
| 2025-12-29 | 785.00 | 890.00 | 770.00 | 780.00 | 766.57 | 230,700 |
| 2025-12-26 | 785.00 | 785.00 | 785.00 | 785.00 | 771.48 | 0 |
| 2025-12-25 | 785.00 | 785.00 | 785.00 | 785.00 | 771.48 | 0 |
| 2025-12-24 | 805.00 | 855.00 | 780.00 | 785.00 | 771.48 | 125,400 |
| 2025-12-23 | 800.00 | 805.00 | 795.00 | 795.00 | 781.31 | 30,500 |
| 2025-12-22 | 790.00 | 810.00 | 770.00 | 800.00 | 786.23 | 19,000 |
| 2025-12-19 | 810.00 | 810.00 | 765.00 | 805.00 | 791.14 | 37,200 |
| 2025-12-18 | 820.00 | 820.00 | 805.00 | 810.00 | 796.05 | 53,800 |
| 2025-12-17 | 840.00 | 840.00 | 800.00 | 820.00 | 805.88 | 25,200 |
| 2025-12-16 | 820.00 | 830.00 | 790.00 | 825.00 | 810.79 | 9,200 |
| 2025-12-15 | 810.00 | 855.00 | 760.00 | 820.00 | 805.88 | 117,400 |
| 2025-12-12 | 790.00 | 805.00 | 790.00 | 800.00 | 786.23 | 9,800 |
| 2025-12-11 | 805.00 | 815.00 | 790.00 | 790.00 | 776.40 | 31,000 |
| 2025-12-10 | 810.00 | 820.00 | 805.00 | 805.00 | 791.14 | 10,700 |
| 2025-12-09 | 820.00 | 820.00 | 800.00 | 820.00 | 805.88 | 4,900 |
| 2025-12-08 | 825.00 | 825.00 | 800.00 | 820.00 | 805.88 | 52,100 |
| 2025-12-05 | 800.00 | 940.00 | 800.00 | 810.00 | 796.05 | 505,100 |
| 2025-12-04 | 810.00 | 810.00 | 760.00 | 800.00 | 786.23 | 17,400 |
| 2025-12-03 | 800.00 | 810.00 | 800.00 | 810.00 | 796.05 | 5,100 |
| 2025-12-02 | 800.00 | 810.00 | 770.00 | 800.00 | 786.23 | 17,400 |
| 2025-12-01 | 810.00 | 810.00 | 795.00 | 800.00 | 786.23 | 2,000 |
| 2025-11-28 | 820.00 | 820.00 | 795.00 | 810.00 | 796.05 | 2,200 |
| 2025-11-27 | 815.00 | 815.00 | 810.00 | 810.00 | 796.05 | 12,300 |
| 2025-11-26 | 810.00 | 820.00 | 805.00 | 815.00 | 800.97 | 26,000 |
| 2025-11-25 | 795.00 | 805.00 | 795.00 | 805.00 | 791.14 | 5,900 |
| 2025-11-24 | 785.00 | 810.00 | 785.00 | 800.00 | 786.23 | 17,600 |
| 2025-11-21 | 805.00 | 815.00 | 765.00 | 805.00 | 791.14 | 24,600 |
| 2025-11-20 | 795.00 | 805.00 | 790.00 | 805.00 | 791.14 | 22,000 |
| 2025-11-19 | 800.00 | 800.00 | 800.00 | 800.00 | 786.23 | 1,800 |
| 2025-11-18 | 800.00 | 825.00 | 795.00 | 795.00 | 781.31 | 8,200 |
| 2025-11-17 | 795.00 | 810.00 | 790.00 | 800.00 | 786.23 | 10,600 |
| 2025-11-14 | 800.00 | 800.00 | 790.00 | 790.00 | 776.40 | 37,500 |
| 2025-11-13 | 815.00 | 815.00 | 790.00 | 800.00 | 786.23 | 15,100 |
| 2025-11-12 | 830.00 | 830.00 | 795.00 | 815.00 | 800.97 | 24,600 |
| 2025-11-11 | 815.00 | 815.00 | 785.00 | 805.00 | 791.14 | 33,400 |
| 2025-11-10 | 815.00 | 820.00 | 785.00 | 810.00 | 796.05 | 28,000 |
| 2025-11-07 | 790.00 | 830.00 | 785.00 | 815.00 | 800.97 | 41,600 |
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.