Ifishdeco PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 4 of 21 · 1,219 trading daysOlder →

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.