PT Ifishdeco Tbk (IDX:IFSH)
Indonesia · Delayed Price · Currency is IDR 965.00
-95.00 (-8.96%)
Sep 22, 2026, 2:55 PM WIB
PT Ifishdeco Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,060.00 | 1,060.00 | 960.00 | 960.00 | - | -9.43% | 12,600 |
| Sep 21, 2026 | 1,025.00 | 1,060.00 | 1,025.00 | 1,060.00 | 1,060.00 | 3.41% | 11,300 |
| Sep 18, 2026 | 955.00 | 1,025.00 | 955.00 | 1,025.00 | 1,025.00 | 9.63% | 13,500 |
| Sep 17, 2026 | 935.00 | 970.00 | 935.00 | 935.00 | 935.00 | -6.50% | 54,000 |
| Sep 16, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 8,400 |
| Sep 15, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | -6.54% | 19,200 |
| Sep 14, 2026 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.47% | 1,200 |
| Sep 11, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.46% | 200 |
| Sep 10, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | 8,800 |
| Sep 9, 2026 | 1,070.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 2.80% | 4,700 |
| Sep 8, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 1,100 |
| Sep 7, 2026 | 1,070.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.47% | 2,100 |
| Sep 4, 2026 | 1,070.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.47% | 16,700 |
| Sep 3, 2026 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.83% | 6,500 |
| Sep 2, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 3,300 |
| Sep 1, 2026 | 1,115.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | 5.31% | 6,600 |
| Aug 31, 2026 | 1,020.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | -0.48% | 8,300 |
| Aug 28, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 3,400 |
| Aug 27, 2026 | 1,060.00 | 1,060.00 | 1,005.00 | 1,040.00 | 1,040.00 | -1.89% | 20,800 |
| Aug 26, 2026 | 1,170.00 | 1,170.00 | 1,000.00 | 1,060.00 | 1,060.00 | -1.85% | 47,100 |
| Aug 24, 2026 | 1,100.00 | 1,100.00 | 1,065.00 | 1,080.00 | 1,080.00 | -1.82% | 22,300 |
| Aug 21, 2026 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | 41,100 |
| Aug 20, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | -1.75% | 8,500 |
| Aug 19, 2026 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.87% | 3,300 |
| Aug 18, 2026 | 1,100.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 4.55% | 12,400 |
| Aug 14, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | -4.35% | 15,100 |
| Aug 13, 2026 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.54% | 5,300 |
| Aug 12, 2026 | 1,175.00 | 1,180.00 | 1,165.00 | 1,180.00 | 1,180.00 | -8.17% | 41,600 |
| Aug 11, 2026 | 1,295.00 | 1,295.00 | 1,285.00 | 1,285.00 | 1,285.00 | 8.90% | 32,200 |
| Aug 10, 2026 | 1,075.00 | 1,180.00 | 1,075.00 | 1,180.00 | 1,180.00 | 9.77% | 37,700 |
| Aug 7, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.46% | 13,600 |
| Aug 6, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.92% | 2,700 |
| Aug 5, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 17,500 |
| Aug 4, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 7,200 |
| Aug 3, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | -5.63% | 79,800 |
| Jul 31, 2026 | 1,165.00 | 1,165.00 | 1,090.00 | 1,155.00 | 1,155.00 | -0.86% | 6,800 |
| Jul 30, 2026 | 1,180.00 | 1,180.00 | 1,080.00 | 1,165.00 | 1,165.00 | -1.27% | 6,800 |
| Jul 29, 2026 | 1,205.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.67% | 22,700 |
| Jul 28, 2026 | 1,235.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 3,700 |
| Jul 27, 2026 | 1,200.00 | 1,200.00 | 1,110.00 | 1,200.00 | 1,200.00 | - | 9,800 |
| Jul 24, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 23,000 |
| Jul 23, 2026 | 1,190.00 | 1,270.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.84% | 5,800 |
| Jul 22, 2026 | 1,085.00 | 1,190.00 | 1,085.00 | 1,190.00 | 1,190.00 | 9.68% | 11,500 |
| Jul 21, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.36% | 33,000 |
| Jul 20, 2026 | 1,140.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.51% | 15,600 |
| Jul 17, 2026 | 1,200.00 | 1,200.00 | 1,140.00 | 1,140.00 | 1,140.00 | -8.06% | 11,800 |
| Jul 16, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | 3,500 |
| Jul 15, 2026 | 1,315.00 | 1,315.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | 13,100 |
| Jul 14, 2026 | 1,130.00 | 1,240.00 | 1,130.00 | 1,240.00 | 1,240.00 | 9.73% | 22,700 |
| Jul 13, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | 13,900 |