PT Ifishdeco Tbk (IDX:IFSH)
Indonesia · Delayed Price · Currency is IDR 755.00
-5.00 (-0.66%)
Aug 5, 2025, 3:07 PM WIB
PT Ifishdeco Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 760.00 | 765.00 | 750.00 | 765.00 | 765.00 | - | 7,500 |
| Jul 4, 2025 | 770.00 | 800.00 | 765.00 | 765.00 | 765.00 | 2.00% | 2,900 |
| Jul 3, 2025 | 750.00 | 795.00 | 740.00 | 750.00 | 750.00 | -0.66% | 14,500 |
| Jul 2, 2025 | 750.00 | 795.00 | 750.00 | 755.00 | 755.00 | 0.67% | 6,000 |
| Jul 1, 2025 | 790.00 | 790.00 | 750.00 | 750.00 | 750.00 | -5.06% | 1,800 |
| Jun 30, 2025 | 760.00 | 805.00 | 760.00 | 790.00 | 790.00 | 3.95% | 2,500 |
| Jun 26, 2025 | 725.00 | 825.00 | 725.00 | 760.00 | 760.00 | 1.33% | 11,000 |
| Jun 25, 2025 | 780.00 | 780.00 | 750.00 | 750.00 | 750.00 | -0.66% | 2,400 |
| Jun 24, 2025 | 750.00 | 770.00 | 750.00 | 755.00 | 755.00 | -0.66% | 3,500 |
| Jun 23, 2025 | 780.00 | 790.00 | 750.00 | 760.00 | 760.00 | -2.56% | 2,800 |
| Jun 20, 2025 | 790.00 | 790.00 | 775.00 | 780.00 | 780.00 | -1.89% | 9,500 |
| Jun 19, 2025 | 805.00 | 815.00 | 780.00 | 795.00 | 795.00 | -1.24% | 24,800 |
| Jun 18, 2025 | 815.00 | 815.00 | 780.00 | 805.00 | 805.00 | 0.63% | 7,900 |
| Jun 17, 2025 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | -1.84% | 1,700 |
| Jun 16, 2025 | 805.00 | 815.00 | 800.00 | 815.00 | 815.00 | 1.24% | 2,000 |
| Jun 13, 2025 | 815.00 | 815.00 | 805.00 | 805.00 | 805.00 | -1.23% | 1,000 |
| Jun 12, 2025 | 815.00 | 820.00 | 805.00 | 815.00 | 815.00 | 0.62% | 27,100 |
| Jun 11, 2025 | 830.00 | 830.00 | 795.00 | 810.00 | 810.00 | -1.82% | 17,100 |
| Jun 10, 2025 | 820.00 | 830.00 | 795.00 | 825.00 | 825.00 | 0.61% | 110,600 |
| Jun 5, 2025 | 805.00 | 830.00 | 805.00 | 820.00 | 820.00 | 2.50% | 47,200 |
| Jun 4, 2025 | 775.00 | 830.00 | 775.00 | 800.00 | 800.00 | 3.23% | 44,000 |
| Jun 3, 2025 | 790.00 | 820.00 | 760.00 | 775.00 | 775.00 | -4.91% | 113,500 |
| Jun 2, 2025 | 950.00 | 960.00 | 815.00 | 815.00 | 815.00 | -14.66% | 807,800 |
| May 28, 2025 | 840.00 | 1,000.00 | 805.00 | 955.00 | 955.00 | 17.18% | 419,000 |
| May 27, 2025 | 845.00 | 850.00 | 750.00 | 815.00 | 815.00 | -4.12% | 951,700 |
| May 26, 2025 | 850.00 | 850.00 | 815.00 | 850.00 | 850.00 | -0.58% | 190,300 |
| May 23, 2025 | 850.00 | 875.00 | 810.00 | 855.00 | 855.00 | 0.59% | 60,400 |
| May 22, 2025 | 750.00 | 965.00 | 750.00 | 850.00 | 850.00 | 8.97% | 539,200 |
| May 21, 2025 | 785.00 | 785.00 | 770.00 | 780.00 | 780.00 | -0.64% | 7,400 |