PT Ifishdeco Tbk (IDX:IFSH)
Indonesia · Delayed Price · Currency is IDR 1,075.00
+95.00 (9.69%)
Jun 12, 2026, 11:25 AM WIB
PT Ifishdeco Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 9.50% | 71,100 |
| Jun 9, 2026 | 945.00 | 945.00 | 895.00 | 895.00 | 895.00 | -5.29% | 26,600 |
| Jun 8, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -10.00% | 8,900 |
| Jun 5, 2026 | 1,120.00 | 1,120.00 | 1,050.00 | 1,050.00 | 1,050.00 | -8.30% | 9,700 |
| Jun 4, 2026 | 1,200.00 | 1,200.00 | 1,145.00 | 1,145.00 | 1,145.00 | -9.84% | 1,600 |
| Jun 3, 2026 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,270.00 | -8.96% | 600 |
| Jun 2, 2026 | 1,440.00 | 1,440.00 | 1,395.00 | 1,395.00 | 1,395.00 | -3.79% | 3,400 |
| May 29, 2026 | 1,460.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.29% | 11,400 |
| May 26, 2026 | 1,670.00 | 1,670.00 | 1,510.00 | 1,510.00 | 1,484.00 | -9.85% | 15,400 |
| May 25, 2026 | 1,680.00 | 1,680.00 | 1,675.00 | 1,675.00 | 1,646.16 | -0.30% | 20,400 |
| May 22, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,651.07 | - | 6,600 |
| May 21, 2026 | 1,720.00 | 1,750.00 | 1,680.00 | 1,680.00 | 1,651.07 | - | 56,400 |
| May 20, 2026 | 1,620.00 | 1,680.00 | 1,460.00 | 1,680.00 | 1,651.07 | 3.70% | 22,600 |
| May 19, 2026 | 1,800.00 | 1,800.00 | 1,620.00 | 1,620.00 | 1,592.11 | -10.00% | 20,400 |
| May 18, 2026 | 1,940.00 | 1,940.00 | 1,800.00 | 1,800.00 | 1,769.01 | -7.46% | 36,500 |
| May 13, 2026 | 2,130.00 | 2,130.00 | 1,945.00 | 1,945.00 | 1,911.51 | -8.69% | 16,200 |
| May 12, 2026 | 1,950.00 | 2,140.00 | 1,950.00 | 2,130.00 | 2,093.32 | 9.23% | 37,500 |
| May 11, 2026 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,916.42 | -5.80% | 35,200 |
| May 8, 2026 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,034.36 | -4.61% | 72,700 |
| May 7, 2026 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,132.64 | - | 13,700 |
| May 6, 2026 | 2,170.00 | 2,170.00 | 2,160.00 | 2,170.00 | 2,132.64 | -1.36% | 55,000 |
| May 5, 2026 | 2,250.00 | 2,250.00 | 2,200.00 | 2,200.00 | 2,162.12 | -2.22% | 26,200 |
| May 4, 2026 | 2,350.00 | 2,350.00 | 2,250.00 | 2,250.00 | 2,211.26 | -4.26% | 27,100 |
| Apr 30, 2026 | 2,240.00 | 2,350.00 | 2,240.00 | 2,350.00 | 2,309.54 | -5.24% | 49,300 |
| Apr 29, 2026 | 2,550.00 | 2,690.00 | 2,390.00 | 2,480.00 | 2,437.30 | -1.20% | 261,700 |
| Apr 28, 2026 | 2,990.00 | 3,070.00 | 2,400.00 | 2,510.00 | 2,466.78 | -1.95% | 1,036,400 |
| Apr 27, 2026 | 2,050.00 | 2,560.00 | 2,050.00 | 2,560.00 | 2,515.92 | 24.88% | 643,500 |
| Apr 24, 2026 | 2,280.00 | 2,280.00 | 1,950.00 | 2,050.00 | 2,014.70 | -9.69% | 66,600 |
| Apr 23, 2026 | 2,450.00 | 2,450.00 | 2,250.00 | 2,270.00 | 2,230.91 | -5.02% | 132,500 |
| Apr 22, 2026 | 2,360.00 | 2,550.00 | 2,210.00 | 2,390.00 | 2,348.85 | 0.84% | 495,900 |
| Apr 21, 2026 | 2,730.00 | 2,730.00 | 2,370.00 | 2,370.00 | 2,329.19 | -14.75% | 1,466,200 |
| Apr 20, 2026 | 3,230.00 | 3,250.00 | 2,610.00 | 2,780.00 | 2,732.13 | -8.85% | 574,600 |
| Apr 17, 2026 | 2,580.00 | 3,180.00 | 2,580.00 | 3,050.00 | 2,997.48 | 19.61% | 1,699,100 |
| Apr 16, 2026 | 2,890.00 | 2,930.00 | 2,480.00 | 2,550.00 | 2,506.09 | -11.76% | 204,300 |
| Apr 15, 2026 | 2,980.00 | 3,010.00 | 2,800.00 | 2,890.00 | 2,840.24 | -1.03% | 175,600 |
| Apr 14, 2026 | 2,930.00 | 3,100.00 | 2,870.00 | 2,920.00 | 2,869.72 | -0.34% | 156,700 |
| Apr 13, 2026 | 3,000.00 | 3,020.00 | 2,790.00 | 2,930.00 | 2,879.55 | -3.30% | 237,400 |
| Apr 10, 2026 | 3,150.00 | 3,400.00 | 2,900.00 | 3,030.00 | 2,977.83 | 1.34% | 404,600 |
| Apr 9, 2026 | 3,690.00 | 3,690.00 | 2,880.00 | 2,990.00 | 2,938.52 | -8.00% | 624,200 |
| Apr 8, 2026 | 3,300.00 | 3,500.00 | 2,880.00 | 3,250.00 | 3,194.04 | 16.07% | 1,434,300 |
| Apr 7, 2026 | 2,580.00 | 2,800.00 | 2,580.00 | 2,800.00 | 2,751.79 | 25.00% | 357,200 |
| Apr 6, 2026 | 1,530.00 | 2,240.00 | 1,530.00 | 2,240.00 | 2,201.43 | 24.79% | 830,600 |
| Apr 2, 2026 | 1,580.00 | 1,900.00 | 1,580.00 | 1,795.00 | 1,764.09 | 2.57% | 197,500 |
| Apr 1, 2026 | 2,120.00 | 2,120.00 | 1,750.00 | 1,750.00 | 1,719.87 | -9.56% | 327,500 |
| Mar 31, 2026 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,901.68 | -10.00% | 207,900 |
| Mar 30, 2026 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,112.98 | -9.66% | 4,500 |
| Mar 27, 2026 | 2,390.00 | 2,390.00 | 2,380.00 | 2,380.00 | 2,339.02 | -9.85% | 10,500 |
| Mar 26, 2026 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,594.54 | -9.90% | 5,300 |
| Mar 25, 2026 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,879.55 | -9.85% | 13,400 |
| Mar 4, 2026 | 2,600.00 | 3,250.00 | 2,450.00 | 3,250.00 | 3,194.04 | 25.00% | 1,480,600 |