Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 820.00 | 910.00 | 785.00 | 790.00 | 776.40 | 198,400 |
| 2025-11-05 | 815.00 | 840.00 | 775.00 | 775.00 | 761.66 | 61,100 |
| 2025-11-04 | 790.00 | 865.00 | 790.00 | 800.00 | 786.23 | 102,300 |
| 2025-11-03 | 810.00 | 810.00 | 785.00 | 805.00 | 791.14 | 7,800 |
| 2025-10-31 | 810.00 | 810.00 | 780.00 | 805.00 | 791.14 | 6,200 |
| 2025-10-30 | 810.00 | 830.00 | 770.00 | 805.00 | 791.14 | 28,800 |
| 2025-10-29 | 810.00 | 825.00 | 770.00 | 810.00 | 796.05 | 39,700 |
| 2025-10-28 | 795.00 | 810.00 | 795.00 | 810.00 | 796.05 | 6,400 |
| 2025-10-27 | 795.00 | 830.00 | 795.00 | 795.00 | 781.31 | 4,200 |
| 2025-10-24 | 790.00 | 790.00 | 780.00 | 790.00 | 776.40 | 3,400 |
| 2025-10-23 | 785.00 | 815.00 | 765.00 | 775.00 | 761.66 | 11,800 |
| 2025-10-22 | 775.00 | 800.00 | 770.00 | 795.00 | 781.31 | 41,700 |
| 2025-10-21 | 805.00 | 805.00 | 775.00 | 775.00 | 761.66 | 1,300 |
| 2025-10-20 | 780.00 | 785.00 | 770.00 | 770.00 | 756.74 | 3,900 |
| 2025-10-17 | 785.00 | 785.00 | 780.00 | 780.00 | 766.57 | 8,300 |
| 2025-10-16 | 800.00 | 800.00 | 780.00 | 785.00 | 771.48 | 14,500 |
| 2025-10-15 | 795.00 | 800.00 | 785.00 | 795.00 | 781.31 | 9,100 |
| 2025-10-14 | 820.00 | 820.00 | 790.00 | 795.00 | 781.31 | 9,500 |
| 2025-10-13 | 805.00 | 820.00 | 790.00 | 820.00 | 805.88 | 17,300 |
| 2025-10-10 | 810.00 | 830.00 | 790.00 | 810.00 | 796.05 | 5,200 |
| 2025-10-09 | 830.00 | 830.00 | 805.00 | 820.00 | 805.88 | 5,900 |
| 2025-10-08 | 805.00 | 820.00 | 805.00 | 815.00 | 800.97 | 4,400 |
| 2025-10-07 | 820.00 | 825.00 | 805.00 | 805.00 | 791.14 | 14,900 |
| 2025-10-06 | 795.00 | 835.00 | 790.00 | 810.00 | 796.05 | 27,700 |
| 2025-10-03 | 810.00 | 815.00 | 795.00 | 795.00 | 781.31 | 23,400 |
| 2025-10-02 | 785.00 | 830.00 | 785.00 | 800.00 | 786.23 | 7,600 |
| 2025-10-01 | 810.00 | 825.00 | 780.00 | 785.00 | 771.48 | 26,800 |
| 2025-09-30 | 830.00 | 830.00 | 805.00 | 805.00 | 791.14 | 31,300 |
| 2025-09-29 | 800.00 | 915.00 | 780.00 | 825.00 | 810.79 | 446,600 |
| 2025-09-26 | 825.00 | 825.00 | 765.00 | 800.00 | 786.23 | 183,200 |
| 2025-09-25 | 850.00 | 850.00 | 810.00 | 830.00 | 815.71 | 58,700 |
| 2025-09-24 | 880.00 | 880.00 | 840.00 | 850.00 | 835.36 | 15,300 |
| 2025-09-23 | 875.00 | 900.00 | 865.00 | 875.00 | 859.93 | 11,300 |
| 2025-09-22 | 875.00 | 920.00 | 860.00 | 875.00 | 859.93 | 43,300 |
| 2025-09-19 | 905.00 | 915.00 | 855.00 | 875.00 | 859.93 | 44,800 |
| 2025-09-18 | 915.00 | 950.00 | 875.00 | 875.00 | 859.93 | 163,500 |
| 2025-09-17 | 1,000.00 | 1,035.00 | 900.00 | 965.00 | 948.38 | 97,200 |
| 2025-09-16 | 920.00 | 1,130.00 | 880.00 | 1,000.00 | 982.78 | 578,300 |
| 2025-09-15 | 820.00 | 960.00 | 765.00 | 910.00 | 894.33 | 764,700 |
| 2025-09-12 | 825.00 | 875.00 | 790.00 | 805.00 | 791.14 | 45,600 |
| 2025-09-11 | 825.00 | 825.00 | 795.00 | 800.00 | 786.23 | 14,900 |
| 2025-09-10 | 850.00 | 855.00 | 795.00 | 795.00 | 781.31 | 44,200 |
| 2025-09-09 | 925.00 | 1,120.00 | 800.00 | 820.00 | 805.88 | 794,200 |
| 2025-09-08 | 785.00 | 960.00 | 775.00 | 925.00 | 909.07 | 140,500 |
| 2025-09-05 | 780.00 | 780.00 | 780.00 | 780.00 | 766.57 | 0 |
| 2025-09-04 | 805.00 | 850.00 | 770.00 | 780.00 | 766.57 | 88,400 |
| 2025-09-03 | 785.00 | 830.00 | 770.00 | 785.00 | 771.48 | 131,900 |
| 2025-09-02 | 780.00 | 780.00 | 750.00 | 775.00 | 761.66 | 20,400 |
| 2025-09-01 | 750.00 | 780.00 | 735.00 | 780.00 | 766.57 | 3,800 |
| 2025-08-29 | 775.00 | 790.00 | 745.00 | 765.00 | 751.83 | 8,800 |
| 2025-08-28 | 770.00 | 775.00 | 755.00 | 760.00 | 746.91 | 8,900 |
| 2025-08-27 | 755.00 | 800.00 | 750.00 | 755.00 | 742.00 | 12,600 |
| 2025-08-26 | 770.00 | 785.00 | 750.00 | 750.00 | 737.09 | 36,900 |
| 2025-08-25 | 785.00 | 805.00 | 770.00 | 770.00 | 756.74 | 21,500 |
| 2025-08-22 | 750.00 | 815.00 | 750.00 | 775.00 | 761.66 | 46,600 |
| 2025-08-21 | 785.00 | 785.00 | 745.00 | 760.00 | 746.91 | 1,200 |
| 2025-08-20 | 755.00 | 760.00 | 755.00 | 760.00 | 746.91 | 1,600 |
| 2025-08-19 | 750.00 | 765.00 | 735.00 | 755.00 | 742.00 | 12,800 |
| 2025-08-18 | 755.00 | 755.00 | 755.00 | 755.00 | 742.00 | 0 |
| 2025-08-15 | 765.00 | 780.00 | 755.00 | 755.00 | 742.00 | 1,900 |
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.