Ifishdeco PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 820.00 | 855.00 | 820.00 | 820.00 | 791.76 | 11,700 |
| 2024-10-31 | 820.00 | 845.00 | 820.00 | 820.00 | 791.76 | 4,800 |
| 2024-10-30 | 850.00 | 885.00 | 755.00 | 820.00 | 791.76 | 66,900 |
| 2024-10-29 | 875.00 | 875.00 | 865.00 | 870.00 | 840.04 | 5,000 |
| 2024-10-28 | 875.00 | 895.00 | 865.00 | 875.00 | 844.87 | 19,000 |
| 2024-10-25 | 885.00 | 885.00 | 850.00 | 875.00 | 844.87 | 25,800 |
| 2024-10-24 | 895.00 | 910.00 | 885.00 | 895.00 | 864.18 | 13,200 |
| 2024-10-23 | 925.00 | 925.00 | 885.00 | 895.00 | 864.18 | 11,800 |
| 2024-10-22 | 895.00 | 955.00 | 885.00 | 925.00 | 893.15 | 61,700 |
| 2024-10-21 | 875.00 | 890.00 | 870.00 | 885.00 | 854.53 | 33,100 |
| 2024-10-18 | 895.00 | 935.00 | 870.00 | 875.00 | 844.87 | 13,400 |
| 2024-10-17 | 895.00 | 995.00 | 860.00 | 895.00 | 864.18 | 96,800 |
| 2024-10-16 | 840.00 | 1,040.00 | 840.00 | 895.00 | 864.18 | 183,000 |
| 2024-10-15 | 865.00 | 870.00 | 810.00 | 855.00 | 825.56 | 96,600 |
| 2024-10-14 | 880.00 | 910.00 | 875.00 | 880.00 | 849.70 | 72,700 |
| 2024-10-11 | 925.00 | 940.00 | 850.00 | 880.00 | 849.70 | 98,900 |
| 2024-10-10 | 970.00 | 1,020.00 | 935.00 | 940.00 | 907.63 | 127,200 |
| 2024-10-09 | 975.00 | 1,050.00 | 960.00 | 1,010.00 | 975.22 | 12,600 |
| 2024-10-08 | 990.00 | 1,005.00 | 935.00 | 980.00 | 946.26 | 39,900 |
| 2024-10-07 | 1,090.00 | 1,180.00 | 990.00 | 990.00 | 955.91 | 213,500 |
| 2024-10-04 | 1,010.00 | 1,300.00 | 1,010.00 | 1,090.00 | 1,052.47 | 372,800 |
| 2024-10-03 | 1,060.00 | 1,085.00 | 1,000.00 | 1,050.00 | 1,013.84 | 118,600 |
| 2024-10-02 | 1,105.00 | 1,200.00 | 1,040.00 | 1,085.00 | 1,047.64 | 21,800 |
| 2024-10-01 | 1,075.00 | 1,350.00 | 1,040.00 | 1,105.00 | 1,066.95 | 115,100 |
| 2024-09-30 | 1,080.00 | 1,095.00 | 1,045.00 | 1,080.00 | 1,042.81 | 23,000 |
| 2024-09-27 | 1,100.00 | 1,340.00 | 1,080.00 | 1,080.00 | 1,042.81 | 269,900 |
| 2024-09-26 | 1,150.00 | 1,220.00 | 1,090.00 | 1,090.00 | 1,052.47 | 85,400 |
| 2024-09-25 | 1,100.00 | 1,400.00 | 1,075.00 | 1,150.00 | 1,110.40 | 444,300 |
| 2024-09-24 | 1,165.00 | 1,245.00 | 1,095.00 | 1,150.00 | 1,110.40 | 265,200 |
| 2024-09-23 | 1,095.00 | 1,250.00 | 1,000.00 | 1,165.00 | 1,124.88 | 139,200 |
| 2024-09-20 | 1,065.00 | 1,250.00 | 1,050.00 | 1,095.00 | 1,057.30 | 53,300 |
| 2024-09-19 | 1,100.00 | 1,145.00 | 1,050.00 | 1,100.00 | 1,062.12 | 27,200 |
| 2024-09-18 | 1,100.00 | 1,185.00 | 1,055.00 | 1,115.00 | 1,076.61 | 101,800 |
| 2024-09-17 | 1,085.00 | 1,195.00 | 1,020.00 | 1,085.00 | 1,047.64 | 25,700 |
| 2024-09-13 | 1,045.00 | 1,250.00 | 1,010.00 | 1,105.00 | 1,066.95 | 144,100 |
| 2024-09-12 | 1,000.00 | 1,150.00 | 920.00 | 1,050.00 | 1,013.84 | 47,100 |
| 2024-09-11 | 1,030.00 | 1,100.00 | 930.00 | 1,000.00 | 965.57 | 50,600 |
| 2024-09-10 | 995.00 | 1,180.00 | 925.00 | 1,030.00 | 994.53 | 222,000 |
| 2024-09-09 | 800.00 | 1,000.00 | 720.00 | 955.00 | 922.12 | 126,700 |
| 2024-09-06 | 800.00 | 800.00 | 800.00 | 800.00 | 772.45 | 200 |
| 2024-09-05 | 800.00 | 800.00 | 780.00 | 780.00 | 753.14 | 5,200 |
| 2024-09-04 | 800.00 | 800.00 | 760.00 | 785.00 | 757.97 | 15,500 |
| 2024-09-03 | 800.00 | 800.00 | 800.00 | 800.00 | 772.45 | 200 |
| 2024-09-02 | 800.00 | 800.00 | 795.00 | 795.00 | 767.63 | 400 |
| 2024-08-30 | 795.00 | 795.00 | 795.00 | 795.00 | 767.63 | 1,900 |
| 2024-08-29 | 805.00 | 805.00 | 775.00 | 775.00 | 748.31 | 500 |
| 2024-08-28 | 775.00 | 805.00 | 775.00 | 800.00 | 772.45 | 7,000 |
| 2024-08-27 | 775.00 | 805.00 | 775.00 | 775.00 | 748.31 | 600 |
| 2024-08-26 | 805.00 | 805.00 | 805.00 | 805.00 | 777.28 | 300 |
| 2024-08-23 | 805.00 | 805.00 | 805.00 | 805.00 | 777.28 | 200 |
| 2024-08-22 | 810.00 | 810.00 | 805.00 | 805.00 | 777.28 | 4,200 |
| 2024-08-21 | 805.00 | 805.00 | 775.00 | 775.00 | 748.31 | 4,000 |
| 2024-08-20 | 785.00 | 785.00 | 785.00 | 785.00 | 757.97 | 0 |
| 2024-08-19 | 765.00 | 815.00 | 765.00 | 785.00 | 757.97 | 10,800 |
| 2024-08-16 | 805.00 | 805.00 | 805.00 | 805.00 | 777.28 | 0 |
| 2024-08-15 | 805.00 | 805.00 | 805.00 | 805.00 | 777.28 | 2,900 |
| 2024-08-14 | 810.00 | 810.00 | 760.00 | 810.00 | 782.11 | 6,400 |
| 2024-08-13 | 810.00 | 810.00 | 805.00 | 810.00 | 782.11 | 6,000 |
| 2024-08-12 | 815.00 | 815.00 | 805.00 | 805.00 | 777.28 | 1,900 |
| 2024-08-09 | 760.00 | 810.00 | 760.00 | 805.00 | 777.28 | 3,600 |
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.