Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 950.00 | 960.00 | 835.00 | 870.00 | 840.04 | 268,100 |
| 2025-02-04 | 1,300.00 | 1,520.00 | 960.00 | 960.00 | 926.94 | 741,300 |
| 2025-02-03 | 1,260.00 | 1,575.00 | 1,100.00 | 1,280.00 | 1,235.92 | 194,100 |
| 2025-01-31 | 1,290.00 | 1,350.00 | 1,220.00 | 1,260.00 | 1,216.61 | 285,200 |
| 2025-01-30 | 1,220.00 | 1,500.00 | 1,215.00 | 1,290.00 | 1,245.58 | 458,100 |
| 2025-01-24 | 1,350.00 | 1,350.00 | 1,185.00 | 1,220.00 | 1,177.99 | 29,200 |
| 2025-01-23 | 1,200.00 | 1,250.00 | 1,125.00 | 1,200.00 | 1,158.68 | 79,900 |
| 2025-01-22 | 1,025.00 | 1,265.00 | 865.00 | 1,255.00 | 1,211.79 | 102,700 |
| 2025-01-21 | 935.00 | 1,100.00 | 895.00 | 1,030.00 | 994.53 | 371,700 |
| 2025-01-20 | 905.00 | 920.00 | 900.00 | 910.00 | 878.67 | 2,100 |
| 2025-01-17 | 915.00 | 940.00 | 885.00 | 890.00 | 859.35 | 13,100 |
| 2025-01-16 | 960.00 | 960.00 | 890.00 | 915.00 | 883.49 | 17,400 |
| 2025-01-15 | 920.00 | 1,145.00 | 900.00 | 935.00 | 902.80 | 130,400 |
| 2025-01-14 | 925.00 | 925.00 | 925.00 | 925.00 | 893.15 | 0 |
| 2025-01-13 | 910.00 | 935.00 | 865.00 | 925.00 | 893.15 | 29,300 |
| 2025-01-10 | 935.00 | 935.00 | 860.00 | 910.00 | 878.67 | 5,000 |
| 2025-01-09 | 925.00 | 940.00 | 885.00 | 915.00 | 883.49 | 9,700 |
| 2025-01-08 | 920.00 | 950.00 | 880.00 | 930.00 | 897.98 | 168,800 |
| 2025-01-07 | 905.00 | 940.00 | 880.00 | 905.00 | 873.84 | 11,100 |
| 2025-01-06 | 835.00 | 950.00 | 740.00 | 905.00 | 873.84 | 163,600 |
| 2025-01-03 | 830.00 | 885.00 | 820.00 | 835.00 | 806.25 | 8,800 |
| 2025-01-02 | 825.00 | 900.00 | 735.00 | 830.00 | 801.42 | 53,600 |
| 2024-12-30 | 845.00 | 850.00 | 820.00 | 830.00 | 801.42 | 91,300 |
| 2024-12-27 | 830.00 | 855.00 | 830.00 | 855.00 | 825.56 | 1,000 |
| 2024-12-24 | 885.00 | 900.00 | 860.00 | 860.00 | 830.39 | 13,000 |
| 2024-12-23 | 850.00 | 950.00 | 850.00 | 885.00 | 854.53 | 19,800 |
| 2024-12-20 | 840.00 | 840.00 | 805.00 | 810.00 | 782.11 | 3,900 |
| 2024-12-19 | 890.00 | 945.00 | 820.00 | 835.00 | 806.25 | 12,000 |
| 2024-12-18 | 850.00 | 985.00 | 850.00 | 890.00 | 859.35 | 20,500 |
| 2024-12-17 | 915.00 | 1,030.00 | 840.00 | 860.00 | 830.39 | 157,900 |
| 2024-12-16 | 825.00 | 865.00 | 810.00 | 825.00 | 796.59 | 4,700 |
| 2024-12-13 | 850.00 | 890.00 | 810.00 | 865.00 | 835.21 | 43,800 |
| 2024-12-12 | 840.00 | 895.00 | 805.00 | 820.00 | 791.76 | 8,500 |
| 2024-12-11 | 725.00 | 925.00 | 725.00 | 840.00 | 811.08 | 74,800 |
| 2024-12-10 | 740.00 | 775.00 | 725.00 | 775.00 | 748.31 | 10,000 |
| 2024-12-09 | 775.00 | 775.00 | 735.00 | 775.00 | 748.31 | 15,000 |
| 2024-12-06 | 745.00 | 780.00 | 740.00 | 775.00 | 748.31 | 3,200 |
| 2024-12-05 | 745.00 | 750.00 | 745.00 | 745.00 | 719.35 | 7,200 |
| 2024-12-04 | 765.00 | 765.00 | 755.00 | 755.00 | 729.00 | 2,300 |
| 2024-12-03 | 790.00 | 790.00 | 765.00 | 765.00 | 738.66 | 4,900 |
| 2024-12-02 | 755.00 | 790.00 | 755.00 | 770.00 | 743.49 | 4,500 |
| 2024-11-29 | 760.00 | 760.00 | 705.00 | 760.00 | 733.83 | 7,000 |
| 2024-11-28 | 790.00 | 800.00 | 765.00 | 790.00 | 762.80 | 7,200 |
| 2024-11-26 | 775.00 | 785.00 | 770.00 | 770.00 | 743.49 | 24,200 |
| 2024-11-25 | 775.00 | 805.00 | 755.00 | 800.00 | 772.45 | 46,300 |
| 2024-11-22 | 835.00 | 845.00 | 775.00 | 810.00 | 782.11 | 5,200 |
| 2024-11-21 | 785.00 | 835.00 | 785.00 | 790.00 | 762.80 | 900 |
| 2024-11-20 | 780.00 | 805.00 | 765.00 | 790.00 | 762.80 | 1,800 |
| 2024-11-19 | 755.00 | 790.00 | 705.00 | 780.00 | 753.14 | 10,700 |
| 2024-11-18 | 795.00 | 795.00 | 780.00 | 790.00 | 762.80 | 2,400 |
| 2024-11-15 | 795.00 | 795.00 | 795.00 | 795.00 | 767.63 | 1,300 |
| 2024-11-14 | 795.00 | 795.00 | 795.00 | 795.00 | 767.63 | 300 |
| 2024-11-13 | 795.00 | 795.00 | 795.00 | 795.00 | 767.63 | 4,500 |
| 2024-11-12 | 840.00 | 840.00 | 790.00 | 795.00 | 767.63 | 5,800 |
| 2024-11-11 | 785.00 | 845.00 | 785.00 | 845.00 | 815.90 | 5,400 |
| 2024-11-08 | 785.00 | 785.00 | 785.00 | 785.00 | 757.97 | 10,200 |
| 2024-11-07 | 775.00 | 835.00 | 775.00 | 785.00 | 757.97 | 2,700 |
| 2024-11-06 | 795.00 | 840.00 | 780.00 | 780.00 | 753.14 | 30,700 |
| 2024-11-05 | 805.00 | 805.00 | 760.00 | 775.00 | 748.31 | 22,700 |
| 2024-11-04 | 820.00 | 820.00 | 790.00 | 800.00 | 772.45 | 9,700 |
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.