Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 755.00 | 770.00 | 750.00 | 750.00 | 737.09 | 4,900 |
| 2025-08-13 | 765.00 | 795.00 | 750.00 | 755.00 | 742.00 | 11,800 |
| 2025-08-12 | 755.00 | 755.00 | 750.00 | 750.00 | 737.09 | 29,700 |
| 2025-08-11 | 760.00 | 760.00 | 740.00 | 755.00 | 742.00 | 5,800 |
| 2025-08-08 | 765.00 | 790.00 | 750.00 | 760.00 | 746.91 | 12,300 |
| 2025-08-07 | 760.00 | 770.00 | 745.00 | 765.00 | 751.83 | 22,100 |
| 2025-08-06 | 755.00 | 755.00 | 750.00 | 755.00 | 742.00 | 12,600 |
| 2025-08-05 | 760.00 | 760.00 | 755.00 | 755.00 | 742.00 | 12,500 |
| 2025-08-04 | 755.00 | 780.00 | 735.00 | 760.00 | 746.91 | 50,100 |
| 2025-08-01 | 745.00 | 770.00 | 745.00 | 770.00 | 756.74 | 1,800 |
| 2025-07-31 | 775.00 | 775.00 | 740.00 | 745.00 | 732.17 | 47,300 |
| 2025-07-30 | 770.00 | 790.00 | 760.00 | 770.00 | 756.74 | 18,900 |
| 2025-07-29 | 740.00 | 770.00 | 740.00 | 770.00 | 756.74 | 6,700 |
| 2025-07-28 | 810.00 | 810.00 | 735.00 | 760.00 | 746.91 | 97,600 |
| 2025-07-25 | 855.00 | 900.00 | 730.00 | 760.00 | 746.91 | 784,300 |
| 2025-07-24 | 795.00 | 990.00 | 785.00 | 855.00 | 840.28 | 923,400 |
| 2025-07-23 | 790.00 | 795.00 | 790.00 | 795.00 | 781.31 | 1,500 |
| 2025-07-22 | 800.00 | 800.00 | 765.00 | 790.00 | 776.40 | 78,600 |
| 2025-07-21 | 750.00 | 785.00 | 750.00 | 785.00 | 771.48 | 3,200 |
| 2025-07-18 | 745.00 | 795.00 | 735.00 | 750.00 | 737.09 | 33,300 |
| 2025-07-17 | 770.00 | 790.00 | 760.00 | 760.00 | 746.91 | 3,100 |
| 2025-07-16 | 765.00 | 795.00 | 750.00 | 770.00 | 756.74 | 3,100 |
| 2025-07-15 | 790.00 | 790.00 | 760.00 | 765.00 | 751.83 | 3,200 |
| 2025-07-14 | 770.00 | 795.00 | 770.00 | 790.00 | 776.40 | 9,100 |
| 2025-07-11 | 790.00 | 815.00 | 660.00 | 785.00 | 771.48 | 81,100 |
| 2025-07-10 | 790.00 | 825.00 | 765.00 | 765.00 | 751.83 | 72,500 |
| 2025-07-09 | 750.00 | 795.00 | 745.00 | 785.00 | 771.48 | 8,700 |
| 2025-07-08 | 770.00 | 770.00 | 745.00 | 750.00 | 737.09 | 2,900 |
| 2025-07-07 | 760.00 | 765.00 | 750.00 | 765.00 | 751.83 | 7,500 |
| 2025-07-04 | 770.00 | 800.00 | 765.00 | 765.00 | 751.83 | 2,900 |
| 2025-07-03 | 750.00 | 795.00 | 740.00 | 750.00 | 737.09 | 14,500 |
| 2025-07-02 | 750.00 | 795.00 | 750.00 | 755.00 | 742.00 | 6,000 |
| 2025-07-01 | 790.00 | 790.00 | 750.00 | 750.00 | 737.09 | 1,800 |
| 2025-06-30 | 760.00 | 805.00 | 760.00 | 790.00 | 776.40 | 2,400 |
| 2025-06-26 | 725.00 | 825.00 | 725.00 | 760.00 | 746.91 | 11,000 |
| 2025-06-25 | 780.00 | 780.00 | 750.00 | 750.00 | 737.09 | 2,400 |
| 2025-06-24 | 750.00 | 770.00 | 750.00 | 755.00 | 742.00 | 3,500 |
| 2025-06-23 | 780.00 | 790.00 | 750.00 | 760.00 | 746.91 | 2,800 |
| 2025-06-20 | 790.00 | 790.00 | 775.00 | 780.00 | 766.57 | 9,500 |
| 2025-06-19 | 805.00 | 815.00 | 780.00 | 795.00 | 781.31 | 24,800 |
| 2025-06-18 | 815.00 | 815.00 | 780.00 | 805.00 | 791.14 | 7,900 |
| 2025-06-17 | 815.00 | 815.00 | 800.00 | 800.00 | 786.23 | 1,700 |
| 2025-06-16 | 805.00 | 815.00 | 800.00 | 815.00 | 800.97 | 2,000 |
| 2025-06-13 | 815.00 | 815.00 | 805.00 | 805.00 | 791.14 | 1,000 |
| 2025-06-12 | 815.00 | 820.00 | 805.00 | 815.00 | 800.97 | 27,100 |
| 2025-06-11 | 830.00 | 830.00 | 795.00 | 810.00 | 796.05 | 17,100 |
| 2025-06-10 | 820.00 | 830.00 | 795.00 | 825.00 | 810.79 | 110,600 |
| 2025-06-05 | 805.00 | 830.00 | 805.00 | 820.00 | 805.88 | 47,200 |
| 2025-06-04 | 775.00 | 830.00 | 775.00 | 800.00 | 786.23 | 44,000 |
| 2025-06-03 | 790.00 | 820.00 | 760.00 | 775.00 | 761.66 | 113,500 |
| 2025-06-02 | 950.00 | 960.00 | 815.00 | 815.00 | 800.97 | 807,800 |
| 2025-05-28 | 840.00 | 1,000.00 | 805.00 | 955.00 | 938.56 | 419,000 |
| 2025-05-27 | 845.00 | 850.00 | 750.00 | 815.00 | 800.97 | 951,700 |
| 2025-05-26 | 850.00 | 850.00 | 815.00 | 850.00 | 835.36 | 190,300 |
| 2025-05-23 | 835.00 | 855.00 | 830.00 | 855.00 | 840.28 | 9,100 |
| 2025-05-22 | 750.00 | 965.00 | 750.00 | 850.00 | 835.36 | 539,200 |
| 2025-05-21 | 785.00 | 785.00 | 770.00 | 780.00 | 766.57 | 7,400 |
| 2025-05-20 | 800.00 | 800.00 | 770.00 | 785.00 | 771.48 | 6,100 |
| 2025-05-19 | 755.00 | 820.00 | 755.00 | 790.00 | 776.40 | 31,900 |
| 2025-05-16 | 770.00 | 775.00 | 770.00 | 775.00 | 761.66 | 7,000 |
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.