PT Ifishdeco Tbk (IDX:IFSH)
Indonesia · Delayed Price · Currency is IDR 810.00
0.00 (0.00%)
Oct 29, 2025, 11:53 AM WIB
PT Ifishdeco Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 795.00 | 810.00 | 795.00 | 810.00 | 810.00 | 1.89% | 7,200 |
| Oct 27, 2025 | 795.00 | 830.00 | 795.00 | 795.00 | 795.00 | 0.63% | 4,200 |
| Oct 24, 2025 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 1.94% | 3,400 |
| Oct 23, 2025 | 785.00 | 815.00 | 765.00 | 775.00 | 775.00 | -2.52% | 11,800 |
| Oct 22, 2025 | 775.00 | 800.00 | 770.00 | 795.00 | 795.00 | 2.58% | 41,700 |
| Oct 21, 2025 | 805.00 | 805.00 | 775.00 | 775.00 | 775.00 | 0.65% | 1,500 |
| Oct 20, 2025 | 780.00 | 785.00 | 770.00 | 770.00 | 770.00 | -1.28% | 3,900 |
| Oct 17, 2025 | 785.00 | 785.00 | 780.00 | 780.00 | 780.00 | -0.64% | 8,400 |
| Oct 16, 2025 | 800.00 | 800.00 | 780.00 | 785.00 | 785.00 | -1.26% | 14,500 |
| Oct 15, 2025 | 795.00 | 800.00 | 785.00 | 795.00 | 795.00 | - | 9,400 |
| Oct 14, 2025 | 820.00 | 820.00 | 790.00 | 795.00 | 795.00 | -3.05% | 10,200 |
| Oct 13, 2025 | 805.00 | 820.00 | 790.00 | 820.00 | 820.00 | 1.23% | 17,300 |
| Oct 10, 2025 | 810.00 | 830.00 | 790.00 | 810.00 | 810.00 | -1.22% | 5,200 |
| Oct 9, 2025 | 830.00 | 830.00 | 805.00 | 820.00 | 820.00 | 0.61% | 5,900 |
| Oct 8, 2025 | 805.00 | 820.00 | 805.00 | 815.00 | 815.00 | 1.24% | 5,400 |
| Oct 7, 2025 | 820.00 | 825.00 | 805.00 | 805.00 | 805.00 | -0.62% | 15,400 |
| Oct 6, 2025 | 795.00 | 835.00 | 790.00 | 810.00 | 810.00 | 1.89% | 27,700 |
| Oct 3, 2025 | 810.00 | 815.00 | 795.00 | 795.00 | 795.00 | -0.63% | 23,400 |
| Oct 2, 2025 | 785.00 | 830.00 | 785.00 | 800.00 | 800.00 | 1.91% | 7,600 |
| Oct 1, 2025 | 810.00 | 825.00 | 780.00 | 785.00 | 785.00 | -2.48% | 26,800 |
| Sep 30, 2025 | 830.00 | 830.00 | 805.00 | 805.00 | 805.00 | -2.42% | 31,300 |
| Sep 29, 2025 | 800.00 | 915.00 | 780.00 | 825.00 | 825.00 | 3.13% | 454,100 |
| Sep 26, 2025 | 825.00 | 825.00 | 765.00 | 800.00 | 800.00 | -3.61% | 183,200 |
| Sep 25, 2025 | 850.00 | 850.00 | 810.00 | 830.00 | 830.00 | -2.35% | 70,300 |
| Sep 24, 2025 | 880.00 | 880.00 | 840.00 | 850.00 | 850.00 | -2.86% | 15,300 |
| Sep 23, 2025 | 875.00 | 900.00 | 865.00 | 875.00 | 875.00 | - | 43,300 |
| Sep 22, 2025 | 875.00 | 920.00 | 860.00 | 875.00 | 875.00 | - | 44,100 |
| Sep 19, 2025 | 905.00 | 915.00 | 855.00 | 875.00 | 875.00 | - | 44,800 |
| Sep 18, 2025 | 915.00 | 950.00 | 875.00 | 875.00 | 875.00 | -9.33% | 163,500 |
| Sep 17, 2025 | 1,000.00 | 1,035.00 | 900.00 | 965.00 | 965.00 | -3.50% | 97,200 |
| Sep 16, 2025 | 920.00 | 1,130.00 | 880.00 | 1,000.00 | 1,000.00 | 9.89% | 578,300 |
| Sep 15, 2025 | 820.00 | 960.00 | 765.00 | 910.00 | 910.00 | 13.04% | 764,700 |
| Sep 12, 2025 | 825.00 | 875.00 | 790.00 | 805.00 | 805.00 | 0.63% | 45,600 |
| Sep 11, 2025 | 825.00 | 825.00 | 795.00 | 800.00 | 800.00 | 0.63% | 14,900 |
| Sep 10, 2025 | 850.00 | 855.00 | 795.00 | 795.00 | 795.00 | -3.05% | 44,200 |
| Sep 9, 2025 | 925.00 | 1,120.00 | 800.00 | 820.00 | 820.00 | -11.35% | 794,200 |
| Sep 8, 2025 | 785.00 | 960.00 | 775.00 | 925.00 | 925.00 | 18.59% | 140,500 |
| Sep 4, 2025 | 805.00 | 850.00 | 770.00 | 780.00 | 780.00 | -0.64% | 88,400 |
| Sep 3, 2025 | 785.00 | 830.00 | 770.00 | 785.00 | 785.00 | 1.29% | 131,900 |
| Sep 2, 2025 | 780.00 | 780.00 | 750.00 | 775.00 | 775.00 | -0.64% | 21,900 |
| Sep 1, 2025 | 750.00 | 780.00 | 735.00 | 780.00 | 780.00 | 1.96% | 3,800 |
| Aug 29, 2025 | 775.00 | 790.00 | 745.00 | 765.00 | 765.00 | 0.66% | 9,200 |
| Aug 28, 2025 | 770.00 | 775.00 | 755.00 | 760.00 | 760.00 | 0.66% | 8,900 |
| Aug 27, 2025 | 755.00 | 800.00 | 750.00 | 755.00 | 755.00 | 0.67% | 12,600 |
| Aug 26, 2025 | 770.00 | 785.00 | 750.00 | 750.00 | 750.00 | -2.60% | 40,700 |
| Aug 25, 2025 | 785.00 | 805.00 | 770.00 | 770.00 | 770.00 | -0.65% | 21,500 |
| Aug 22, 2025 | 750.00 | 815.00 | 750.00 | 775.00 | 775.00 | 1.97% | 46,600 |
| Aug 21, 2025 | 785.00 | 785.00 | 745.00 | 760.00 | 760.00 | - | 1,200 |
| Aug 20, 2025 | 755.00 | 760.00 | 755.00 | 760.00 | 760.00 | 0.66% | 1,600 |
| Aug 19, 2025 | 750.00 | 765.00 | 735.00 | 755.00 | 755.00 | - | 12,800 |