PT Ifishdeco Tbk (IDX:IFSH)
Indonesia · Delayed Price · Currency is IDR 965.00
-35.00 (-3.50%)
Sep 17, 2025, 4:00 PM WIB
PT Ifishdeco Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 765.00 | 780.00 | 755.00 | 755.00 | 755.00 | 0.67% | 1,900 |
| Aug 14, 2025 | 755.00 | 770.00 | 750.00 | 750.00 | 750.00 | -0.66% | 4,900 |
| Aug 13, 2025 | 765.00 | 795.00 | 750.00 | 755.00 | 755.00 | 0.67% | 11,800 |
| Aug 12, 2025 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | -0.66% | 29,700 |
| Aug 11, 2025 | 760.00 | 760.00 | 740.00 | 755.00 | 755.00 | -0.66% | 5,800 |
| Aug 8, 2025 | 765.00 | 790.00 | 750.00 | 760.00 | 760.00 | -0.65% | 12,300 |
| Aug 7, 2025 | 760.00 | 770.00 | 745.00 | 765.00 | 765.00 | 1.32% | 22,100 |
| Aug 6, 2025 | 755.00 | 755.00 | 750.00 | 755.00 | 755.00 | - | 12,600 |
| Aug 5, 2025 | 760.00 | 760.00 | 755.00 | 755.00 | 755.00 | -0.66% | 12,600 |
| Aug 4, 2025 | 755.00 | 780.00 | 735.00 | 760.00 | 760.00 | -1.30% | 50,100 |
| Aug 1, 2025 | 745.00 | 770.00 | 745.00 | 770.00 | 770.00 | 3.36% | 1,800 |
| Jul 31, 2025 | 775.00 | 775.00 | 740.00 | 745.00 | 745.00 | -3.25% | 47,300 |
| Jul 30, 2025 | 770.00 | 790.00 | 760.00 | 770.00 | 770.00 | - | 18,900 |
| Jul 29, 2025 | 740.00 | 770.00 | 740.00 | 770.00 | 770.00 | 1.32% | 6,700 |
| Jul 28, 2025 | 810.00 | 810.00 | 735.00 | 760.00 | 760.00 | - | 97,600 |
| Jul 25, 2025 | 855.00 | 900.00 | 730.00 | 760.00 | 760.00 | -11.11% | 784,300 |
| Jul 24, 2025 | 795.00 | 990.00 | 785.00 | 855.00 | 855.00 | 7.55% | 923,400 |
| Jul 23, 2025 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | 0.63% | 1,500 |
| Jul 22, 2025 | 800.00 | 800.00 | 765.00 | 790.00 | 790.00 | 0.64% | 78,600 |
| Jul 21, 2025 | 750.00 | 785.00 | 750.00 | 785.00 | 785.00 | 4.67% | 3,200 |
| Jul 18, 2025 | 745.00 | 795.00 | 735.00 | 750.00 | 750.00 | -1.32% | 33,300 |
| Jul 17, 2025 | 770.00 | 790.00 | 760.00 | 760.00 | 760.00 | -1.30% | 3,100 |
| Jul 16, 2025 | 765.00 | 795.00 | 750.00 | 770.00 | 770.00 | 0.65% | 3,200 |
| Jul 15, 2025 | 790.00 | 790.00 | 760.00 | 765.00 | 765.00 | -3.16% | 3,200 |
| Jul 14, 2025 | 770.00 | 795.00 | 770.00 | 790.00 | 790.00 | 0.64% | 9,100 |
| Jul 11, 2025 | 790.00 | 815.00 | 660.00 | 785.00 | 785.00 | 2.61% | 81,100 |
| Jul 10, 2025 | 790.00 | 825.00 | 765.00 | 765.00 | 765.00 | -2.55% | 72,500 |
| Jul 9, 2025 | 750.00 | 795.00 | 745.00 | 785.00 | 785.00 | 4.67% | 8,700 |
| Jul 8, 2025 | 770.00 | 770.00 | 745.00 | 750.00 | 750.00 | -1.96% | 2,900 |