PT Ifishdeco Tbk(ID:IFSH)
Rp720.00-30.00 (-4.00%)
ID:IFSH
PT Ifishdeco Tbk historical prices
Rp720.00
At close:-30.00 (-4.00%)
PT Ifishdeco Tbk (IFSH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 780.00 | 780.00 | 700.00 | 720.00 | 720.00 | -4.00% | 210,900 | 1.12 |
| Nov 10, 2026 | 780.00 | 785.00 | 725.00 | 750.00 | 750.00 | -5.66% | 41,500 | 0.22 |
| Nov 09, 2026 | 805.00 | 835.00 | 740.00 | 770.00 | 770.00 | -3.14% | 304,000 | 1.66 |
| Nov 06, 2026 | 815.00 | 830.00 | 760.00 | 795.00 | 795.00 | -2.45% | 149,100 | 0.82 |
| Nov 05, 2026 | 800.00 | 880.00 | 760.00 | 815.00 | 815.00 | +1.88% | 231,800 | 1.30 |
| Nov 04, 2026 | 855.00 | 900.00 | 800.00 | 800.00 | 800.00 | -6.43% | 155,900 | 0.89 |
| Nov 03, 2026 | 930.00 | 990.00 | 855.00 | 855.00 | 855.00 | -6.56% | 129,600 | 0.75 |
| Nov 02, 2026 | 870.00 | 980.00 | 865.00 | 915.00 | 915.00 | -1.08% | 331,800 | 1.97 |
| Oct 30, 2026 | 990.00 | 1,050.00 | 925.00 | 925.00 | 925.00 | -6.57% | 86,200 | 0.51 |
| Oct 29, 2026 | 1,055.00 | 1,180.00 | 990.00 | 990.00 | 990.00 | -6.60% | 606,200 | 3.81 |
| Oct 28, 2026 | 1,185.00 | 1,390.00 | 1,060.00 | 1,060.00 | 1,060.00 | -6.61% | 513,200 | 3.39 |
| Oct 27, 2026 | 1,225.00 | 1,225.00 | 1,135.00 | 1,135.00 | 1,135.00 | -6.97% | 439,200 | 3.04 |
| Oct 26, 2026 | 1,310.00 | 1,325.00 | 1,220.00 | 1,220.00 | 1,220.00 | -6.87% | 331,400 | 2.38 |
| Oct 23, 2026 | 1,315.00 | 1,585.00 | 1,240.00 | 1,310.00 | 1,310.00 | -0.38% | 463,200 | 3.51 |
| Oct 22, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | -6.74% | 219,800 | 1.71 |
| Oct 21, 2026 | 1,890.00 | 1,890.00 | 1,410.00 | 1,410.00 | 1,410.00 | -6.93% | 903,800 | 7.87 |
| Oct 20, 2026 | 1,505.00 | 1,695.00 | 1,505.00 | 1,515.00 | 1,515.00 | -6.19% | 562,400 | 5.31 |
| Oct 19, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | -6.92% | 6,800 | 0.06 |
| Oct 16, 2026 | 1,955.00 | 1,955.00 | 1,735.00 | 1,735.00 | 1,735.00 | -14.95% | 118,000 | 1.13 |
| Oct 15, 2026 | 2,300.00 | 2,300.00 | 2,000.00 | 2,040.00 | 2,040.00 | -11.30% | 145,600 | 1.42 |
| Oct 14, 2026 | 2,210.00 | 2,500.00 | 2,170.00 | 2,300.00 | 2,300.00 | +6.98% | 537,900 | 5.70 |
| Oct 13, 2026 | 2,700.00 | 2,700.00 | 2,050.00 | 2,150.00 | 2,150.00 | -10.79% | 819,300 | 10.07 |
| Oct 12, 2026 | 2,020.00 | 2,500.00 | 2,020.00 | 2,410.00 | 2,410.00 | +19.31% | 663,000 | 9.33 |
| Oct 09, 2026 | 2,270.00 | 2,400.00 | 1,930.00 | 2,020.00 | 2,020.00 | -11.01% | 150,200 | 2.18 |
| Oct 08, 2026 | 2,270.00 | 2,490.00 | 2,080.00 | 2,270.00 | 2,270.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 2,080.00 | 2,490.00 | 2,080.00 | 2,270.00 | 2,270.00 | +10.19% | 692,200 | 11.86 |
| Oct 06, 2026 | 1,980.00 | 2,060.00 | 1,665.00 | 2,060.00 | 2,060.00 | +24.47% | 1,326,700 | 35.51 |
| Oct 05, 2026 | 1,345.00 | 1,655.00 | 1,340.00 | 1,655.00 | 1,655.00 | +24.91% | 250,200 | 7.47 |
| Oct 02, 2026 | 1,465.00 | 1,465.00 | 1,250.00 | 1,325.00 | 1,325.00 | -9.56% | 94,300 | 2.92 |
| Oct 01, 2026 | 1,520.00 | 1,520.00 | 1,325.00 | 1,465.00 | 1,465.00 | -3.62% | 76,000 | 2.40 |
| Sep 30, 2026 | 1,750.00 | 1,945.00 | 1,500.00 | 1,520.00 | 1,520.00 | -2.56% | 694,500 | 32.97 |
| Sep 29, 2026 | 1,555.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,560.00 | +24.80% | 243,900 | 13.97 |
| Sep 28, 2026 | 1,000.00 | 1,250.00 | 1,000.00 | 1,250.00 | 1,250.00 | +25.00% | 167,900 | 11.20 |
| Sep 25, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 3,800 | 0.25 |
| Sep 24, 2026 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | -1.46% | 7,200 | 0.48 |
| Sep 23, 2026 | 1,035.00 | 1,035.00 | 1,000.00 | 1,025.00 | 1,025.00 | -1.44% | 4,200 | 0.28 |
| Sep 22, 2026 | 1,060.00 | 1,060.00 | 960.00 | 1,040.00 | 1,040.00 | -1.89% | 20,200 | 1.34 |
| Sep 21, 2026 | 1,025.00 | 1,060.00 | 1,025.00 | 1,060.00 | 1,060.00 | +3.41% | 11,300 | 0.73 |
| Sep 18, 2026 | 955.00 | 1,025.00 | 955.00 | 1,025.00 | 1,025.00 | +9.63% | 13,500 | 0.87 |
| Sep 17, 2026 | 935.00 | 970.00 | 935.00 | 935.00 | 935.00 | -6.50% | 54,000 | 3.53 |
| Sep 16, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.00% | 8,400 | 0.49 |
| Sep 15, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | -6.54% | 19,200 | 1.12 |
| Sep 14, 2026 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.47% | 1,200 | 0.07 |
| Sep 11, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.46% | 200 | 0.01 |
| Sep 10, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | 8,800 | 0.50 |
| Sep 09, 2026 | 1,070.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | +2.80% | 4,700 | 0.26 |
| Sep 08, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.00% | 1,100 | 0.06 |
| Sep 07, 2026 | 1,070.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,070.00 | +0.47% | 2,100 | 0.11 |
| Sep 04, 2026 | 1,070.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.47% | 16,700 | 0.86 |
| Sep 03, 2026 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.83% | 6,500 | 0.34 |
