PT Ifishdeco Tbk (IDX:IFSH)
Indonesia · Delayed Price · Currency is IDR 925.00
-65.00 (-6.57%)
Oct 30, 2026, 3:48 PM WIB
PT Ifishdeco Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 990.00 | 1,050.00 | 925.00 | 925.00 | 925.00 | -6.57% | 86,200 |
| Oct 29, 2026 | 1,055.00 | 1,180.00 | 990.00 | 990.00 | 990.00 | -6.60% | 606,200 |
| Oct 28, 2026 | 1,185.00 | 1,390.00 | 1,060.00 | 1,060.00 | 1,060.00 | -6.61% | 513,200 |
| Oct 27, 2026 | 1,225.00 | 1,225.00 | 1,135.00 | 1,135.00 | 1,135.00 | -6.97% | 439,200 |
| Oct 26, 2026 | 1,310.00 | 1,325.00 | 1,220.00 | 1,220.00 | 1,220.00 | -6.87% | 331,400 |
| Oct 23, 2026 | 1,315.00 | 1,585.00 | 1,240.00 | 1,310.00 | 1,310.00 | -0.38% | 463,200 |
| Oct 22, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | -6.74% | 219,800 |
| Oct 21, 2026 | 1,890.00 | 1,890.00 | 1,410.00 | 1,410.00 | 1,410.00 | -6.93% | 903,800 |
| Oct 20, 2026 | 1,505.00 | 1,695.00 | 1,505.00 | 1,515.00 | 1,515.00 | -6.19% | 562,400 |
| Oct 19, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | -6.92% | 6,800 |
| Oct 16, 2026 | 1,955.00 | 1,955.00 | 1,735.00 | 1,735.00 | 1,735.00 | -14.95% | 118,000 |
| Oct 15, 2026 | 2,300.00 | 2,300.00 | 2,000.00 | 2,040.00 | 2,040.00 | -11.30% | 145,600 |
| Oct 14, 2026 | 2,210.00 | 2,500.00 | 2,170.00 | 2,300.00 | 2,300.00 | 6.98% | 537,900 |
| Oct 13, 2026 | 2,700.00 | 2,700.00 | 2,050.00 | 2,150.00 | 2,150.00 | -10.79% | 819,300 |
| Oct 12, 2026 | 2,020.00 | 2,500.00 | 2,020.00 | 2,410.00 | 2,410.00 | 19.31% | 663,000 |
| Oct 9, 2026 | 2,270.00 | 2,400.00 | 1,930.00 | 2,020.00 | 2,020.00 | -11.01% | 150,200 |
| Oct 7, 2026 | 2,080.00 | 2,490.00 | 2,080.00 | 2,270.00 | 2,270.00 | 10.19% | 692,200 |
| Oct 6, 2026 | 1,980.00 | 2,060.00 | 1,665.00 | 2,060.00 | 2,060.00 | 24.47% | 1,326,700 |
| Oct 5, 2026 | 1,345.00 | 1,655.00 | 1,340.00 | 1,655.00 | 1,655.00 | 24.91% | 250,200 |
| Oct 2, 2026 | 1,465.00 | 1,465.00 | 1,250.00 | 1,325.00 | 1,325.00 | -9.56% | 93,500 |
| Oct 1, 2026 | 1,520.00 | 1,520.00 | 1,325.00 | 1,465.00 | 1,465.00 | -3.62% | 76,000 |
| Sep 30, 2026 | 1,750.00 | 1,945.00 | 1,500.00 | 1,520.00 | 1,520.00 | -2.56% | 694,500 |
| Sep 29, 2026 | 1,555.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,560.00 | 24.80% | 243,900 |
| Sep 28, 2026 | 1,000.00 | 1,250.00 | 1,000.00 | 1,250.00 | 1,250.00 | 25.00% | 167,900 |
| Sep 25, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 3,800 |
| Sep 24, 2026 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | -1.46% | 7,200 |
| Sep 23, 2026 | 1,035.00 | 1,035.00 | 1,000.00 | 1,025.00 | 1,025.00 | -1.44% | 4,200 |
| Sep 22, 2026 | 1,060.00 | 1,060.00 | 960.00 | 1,040.00 | 1,040.00 | -1.89% | 20,200 |
| 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 |