PT Ifishdeco Tbk (IDX:IFSH)
Indonesia · Delayed Price · Currency is IDR 2,100.00
+420.00 (25.00%)
At close: Jan 13, 2026
PT Ifishdeco Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 1,750.00 | 2,100.00 | 1,750.00 | 2,100.00 | 2,100.00 | 25.00% | 809,800 |
| Jan 9, 2026 | 1,450.00 | 1,740.00 | 1,235.00 | 1,680.00 | 1,680.00 | 15.86% | 1,342,700 |
| Jan 8, 2026 | 1,225.00 | 1,450.00 | 1,205.00 | 1,450.00 | 1,450.00 | 25.00% | 2,052,200 |
| Jan 7, 2026 | 1,030.00 | 1,160.00 | 1,020.00 | 1,160.00 | 1,160.00 | 24.73% | 1,097,000 |
| Jan 6, 2026 | 850.00 | 990.00 | 835.00 | 930.00 | 930.00 | 9.41% | 278,900 |
| Jan 5, 2026 | 820.00 | 895.00 | 820.00 | 850.00 | 850.00 | 4.29% | 139,100 |
| Jan 2, 2026 | 795.00 | 860.00 | 790.00 | 815.00 | 815.00 | 3.16% | 83,900 |
| Dec 30, 2025 | 800.00 | 805.00 | 790.00 | 790.00 | 790.00 | 1.28% | 41,400 |
| Dec 29, 2025 | 785.00 | 890.00 | 770.00 | 780.00 | 780.00 | -0.64% | 230,700 |
| Dec 24, 2025 | 805.00 | 855.00 | 780.00 | 785.00 | 785.00 | -1.26% | 125,400 |
| Dec 23, 2025 | 800.00 | 805.00 | 795.00 | 795.00 | 795.00 | -0.63% | 30,500 |
| Dec 22, 2025 | 790.00 | 810.00 | 770.00 | 800.00 | 800.00 | -0.62% | 19,000 |
| Dec 19, 2025 | 810.00 | 810.00 | 765.00 | 805.00 | 805.00 | -0.62% | 37,200 |
| Dec 18, 2025 | 820.00 | 820.00 | 805.00 | 810.00 | 810.00 | -1.22% | 53,800 |
| Dec 17, 2025 | 840.00 | 840.00 | 800.00 | 820.00 | 820.00 | -0.61% | 25,200 |
| Dec 16, 2025 | 820.00 | 830.00 | 790.00 | 825.00 | 825.00 | 0.61% | 9,200 |
| Dec 15, 2025 | 810.00 | 855.00 | 760.00 | 820.00 | 820.00 | 2.50% | 117,400 |
| Dec 12, 2025 | 790.00 | 805.00 | 790.00 | 800.00 | 800.00 | 1.27% | 9,800 |
| Dec 11, 2025 | 805.00 | 815.00 | 790.00 | 790.00 | 790.00 | -1.86% | 31,000 |
| Dec 10, 2025 | 810.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.83% | 10,700 |
| Dec 9, 2025 | 820.00 | 820.00 | 800.00 | 820.00 | 820.00 | - | 4,900 |
| Dec 8, 2025 | 825.00 | 825.00 | 800.00 | 820.00 | 820.00 | 1.23% | 52,100 |
| Dec 5, 2025 | 800.00 | 940.00 | 800.00 | 810.00 | 810.00 | 1.25% | 505,100 |
| Dec 4, 2025 | 810.00 | 810.00 | 760.00 | 800.00 | 800.00 | -1.23% | 17,400 |
| Dec 3, 2025 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 1.25% | 5,100 |
| Dec 2, 2025 | 800.00 | 810.00 | 770.00 | 800.00 | 800.00 | - | 17,400 |
| Dec 1, 2025 | 810.00 | 810.00 | 795.00 | 800.00 | 800.00 | -1.23% | 2,000 |
| Nov 28, 2025 | 820.00 | 820.00 | 795.00 | 810.00 | 810.00 | - | 2,200 |
| Nov 27, 2025 | 815.00 | 815.00 | 810.00 | 810.00 | 810.00 | -0.61% | 12,300 |
| Nov 26, 2025 | 810.00 | 820.00 | 805.00 | 815.00 | 815.00 | 1.24% | 26,000 |
| Nov 25, 2025 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 0.63% | 5,900 |
| Nov 24, 2025 | 785.00 | 810.00 | 785.00 | 800.00 | 800.00 | -0.62% | 17,600 |
| Nov 21, 2025 | 805.00 | 815.00 | 765.00 | 805.00 | 805.00 | - | 24,600 |
| Nov 20, 2025 | 795.00 | 805.00 | 790.00 | 805.00 | 805.00 | 0.63% | 22,000 |
| Nov 19, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.63% | 1,800 |
| Nov 18, 2025 | 800.00 | 825.00 | 795.00 | 795.00 | 795.00 | -0.63% | 8,200 |
| Nov 17, 2025 | 795.00 | 810.00 | 790.00 | 800.00 | 800.00 | 1.27% | 10,600 |
| Nov 14, 2025 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | -1.25% | 37,500 |
| Nov 13, 2025 | 815.00 | 815.00 | 790.00 | 800.00 | 800.00 | -1.84% | 15,100 |
| Nov 12, 2025 | 830.00 | 830.00 | 795.00 | 815.00 | 815.00 | 1.24% | 24,600 |
| Nov 11, 2025 | 815.00 | 815.00 | 785.00 | 805.00 | 805.00 | -0.62% | 33,400 |
| Nov 10, 2025 | 815.00 | 820.00 | 785.00 | 810.00 | 810.00 | -0.61% | 28,000 |
| Nov 7, 2025 | 790.00 | 830.00 | 785.00 | 815.00 | 815.00 | 3.16% | 41,600 |
| Nov 6, 2025 | 820.00 | 910.00 | 785.00 | 790.00 | 790.00 | 1.94% | 198,400 |
| Nov 5, 2025 | 815.00 | 840.00 | 775.00 | 775.00 | 775.00 | -3.13% | 61,100 |
| Nov 4, 2025 | 790.00 | 865.00 | 790.00 | 800.00 | 800.00 | -0.62% | 102,300 |
| Nov 3, 2025 | 810.00 | 810.00 | 785.00 | 805.00 | 805.00 | - | 7,800 |
| Oct 31, 2025 | 810.00 | 810.00 | 780.00 | 805.00 | 805.00 | - | 6,200 |
| Oct 30, 2025 | 810.00 | 830.00 | 770.00 | 805.00 | 805.00 | -0.62% | 28,800 |
| Oct 29, 2025 | 810.00 | 825.00 | 770.00 | 810.00 | 810.00 | - | 39,700 |