Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 805.00 | 805.00 | 765.00 | 770.00 | 756.74 | 22,200 |
| 2025-05-14 | 805.00 | 805.00 | 785.00 | 785.00 | 771.48 | 1,100 |
| 2025-05-09 | 810.00 | 820.00 | 795.00 | 810.00 | 796.05 | 1,600 |
| 2025-05-08 | 835.00 | 835.00 | 810.00 | 820.00 | 805.88 | 3,100 |
| 2025-05-07 | 840.00 | 840.00 | 820.00 | 835.00 | 820.62 | 105,100 |
| 2025-05-06 | 840.00 | 850.00 | 800.00 | 820.00 | 805.88 | 57,200 |
| 2025-05-05 | 855.00 | 855.00 | 805.00 | 825.00 | 810.79 | 38,200 |
| 2025-05-02 | 860.00 | 895.00 | 820.00 | 855.00 | 840.28 | 23,200 |
| 2025-04-30 | 815.00 | 890.00 | 790.00 | 850.00 | 835.36 | 173,600 |
| 2025-04-29 | 820.00 | 820.00 | 790.00 | 810.00 | 796.05 | 21,200 |
| 2025-04-28 | 770.00 | 880.00 | 760.00 | 820.00 | 805.88 | 157,400 |
| 2025-04-25 | 785.00 | 785.00 | 750.00 | 780.00 | 766.57 | 23,300 |
| 2025-04-24 | 810.00 | 810.00 | 740.00 | 785.00 | 771.48 | 46,400 |
| 2025-04-23 | 835.00 | 1,000.00 | 725.00 | 810.00 | 796.05 | 209,000 |
| 2025-04-22 | 715.00 | 860.00 | 705.00 | 830.00 | 815.71 | 313,100 |
| 2025-04-21 | 710.00 | 720.00 | 690.00 | 690.00 | 678.12 | 7,800 |
| 2025-04-17 | 715.00 | 730.00 | 710.00 | 725.00 | 712.52 | 2,500 |
| 2025-04-16 | 720.00 | 745.00 | 715.00 | 715.00 | 702.69 | 8,100 |
| 2025-04-15 | 725.00 | 745.00 | 720.00 | 730.00 | 717.43 | 8,900 |
| 2025-04-14 | 730.00 | 740.00 | 700.00 | 725.00 | 712.52 | 21,400 |
| 2025-04-11 | 710.00 | 750.00 | 710.00 | 745.00 | 719.35 | 28,900 |
| 2025-04-10 | 715.00 | 715.00 | 710.00 | 710.00 | 685.55 | 14,400 |
| 2025-04-09 | 730.00 | 730.00 | 680.00 | 710.00 | 685.55 | 4,900 |
| 2025-04-08 | 700.00 | 755.00 | 685.00 | 685.00 | 661.41 | 11,100 |
| 2025-03-27 | 700.00 | 720.00 | 700.00 | 720.00 | 695.21 | 4,500 |
| 2025-03-26 | 700.00 | 780.00 | 700.00 | 715.00 | 690.38 | 7,400 |
| 2025-03-25 | 690.00 | 695.00 | 690.00 | 695.00 | 671.07 | 900 |
| 2025-03-24 | 695.00 | 695.00 | 690.00 | 690.00 | 666.24 | 1,300 |
| 2025-03-21 | 725.00 | 725.00 | 695.00 | 695.00 | 671.07 | 8,100 |
| 2025-03-20 | 705.00 | 725.00 | 700.00 | 700.00 | 675.90 | 19,000 |
| 2025-03-19 | 730.00 | 730.00 | 650.00 | 715.00 | 690.38 | 3,700 |
| 2025-03-18 | 730.00 | 730.00 | 710.00 | 710.00 | 685.55 | 8,500 |
| 2025-03-17 | 745.00 | 755.00 | 715.00 | 725.00 | 700.04 | 3,100 |
| 2025-03-14 | 770.00 | 770.00 | 730.00 | 745.00 | 719.35 | 5,000 |
| 2025-03-13 | 725.00 | 770.00 | 715.00 | 770.00 | 743.49 | 9,700 |
| 2025-03-12 | 730.00 | 760.00 | 730.00 | 760.00 | 733.83 | 2,200 |
| 2025-03-11 | 740.00 | 745.00 | 735.00 | 735.00 | 709.69 | 5,000 |
| 2025-03-10 | 745.00 | 765.00 | 710.00 | 735.00 | 709.69 | 13,200 |
| 2025-03-07 | 770.00 | 780.00 | 740.00 | 745.00 | 719.35 | 3,100 |
| 2025-03-06 | 800.00 | 805.00 | 760.00 | 770.00 | 743.49 | 6,100 |
| 2025-03-05 | 750.00 | 775.00 | 750.00 | 755.00 | 729.00 | 2,100 |
| 2025-03-04 | 750.00 | 775.00 | 750.00 | 775.00 | 748.31 | 7,200 |
| 2025-03-03 | 790.00 | 790.00 | 755.00 | 770.00 | 743.49 | 5,900 |
| 2025-02-28 | 755.00 | 775.00 | 745.00 | 770.00 | 743.49 | 2,000 |
| 2025-02-27 | 795.00 | 795.00 | 775.00 | 775.00 | 748.31 | 24,500 |
| 2025-02-26 | 790.00 | 805.00 | 775.00 | 805.00 | 777.28 | 13,700 |
| 2025-02-25 | 800.00 | 800.00 | 770.00 | 790.00 | 762.80 | 6,200 |
| 2025-02-24 | 775.00 | 780.00 | 770.00 | 770.00 | 743.49 | 6,800 |
| 2025-02-21 | 795.00 | 795.00 | 790.00 | 790.00 | 762.80 | 5,000 |
| 2025-02-20 | 810.00 | 820.00 | 775.00 | 795.00 | 767.63 | 11,300 |
| 2025-02-19 | 795.00 | 875.00 | 790.00 | 800.00 | 772.45 | 48,200 |
| 2025-02-18 | 805.00 | 815.00 | 780.00 | 790.00 | 762.80 | 9,100 |
| 2025-02-17 | 785.00 | 810.00 | 775.00 | 805.00 | 777.28 | 13,300 |
| 2025-02-14 | 815.00 | 815.00 | 775.00 | 785.00 | 757.97 | 5,700 |
| 2025-02-13 | 780.00 | 825.00 | 765.00 | 770.00 | 743.49 | 20,900 |
| 2025-02-12 | 765.00 | 940.00 | 750.00 | 780.00 | 753.14 | 37,100 |
| 2025-02-11 | 815.00 | 835.00 | 760.00 | 765.00 | 738.66 | 33,100 |
| 2025-02-10 | 820.00 | 820.00 | 785.00 | 810.00 | 782.11 | 23,200 |
| 2025-02-07 | 875.00 | 875.00 | 780.00 | 820.00 | 791.76 | 26,700 |
| 2025-02-06 | 870.00 | 940.00 | 830.00 | 875.00 | 844.87 | 73,700 |
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.