PT Ifishdeco Tbk (IDX:IFSH)
Indonesia · Delayed Price · Currency is IDR 1,265.00
+75.00 (6.30%)
Jul 23, 2026, 11:55 AM WIB
PT Ifishdeco Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,245.00 | 1,245.00 | 1,130.00 | 1,130.00 | 1,130.00 | -9.24% | 7,000 |
| Jul 9, 2026 | 1,200.00 | 1,245.00 | 1,200.00 | 1,245.00 | 1,245.00 | 3.75% | 3,300 |
| Jul 8, 2026 | 1,300.00 | 1,300.00 | 1,190.00 | 1,200.00 | 1,200.00 | -9.09% | 6,100 |
| Jul 7, 2026 | 1,430.00 | 1,430.00 | 1,320.00 | 1,320.00 | 1,320.00 | -9.90% | 21,600 |
| Jul 6, 2026 | 1,460.00 | 1,465.00 | 1,460.00 | 1,465.00 | 1,465.00 | 9.74% | 31,400 |
| Jul 3, 2026 | 1,235.00 | 1,335.00 | 1,235.00 | 1,335.00 | 1,335.00 | 9.43% | 29,200 |
| Jul 2, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 9.91% | 17,100 |
| Jul 1, 2026 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,110.00 | 9.90% | 12,400 |
| Jun 30, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -9.82% | 14,000 |
| Jun 29, 2026 | 1,200.00 | 1,200.00 | 1,120.00 | 1,120.00 | 1,120.00 | -3.03% | 3,200 |
| Jun 26, 2026 | 1,265.00 | 1,265.00 | 1,155.00 | 1,155.00 | 1,155.00 | -9.77% | 7,900 |
| Jun 25, 2026 | 1,265.00 | 1,280.00 | 1,265.00 | 1,280.00 | 1,280.00 | -8.90% | 12,800 |
| Jun 24, 2026 | 1,500.00 | 1,500.00 | 1,405.00 | 1,405.00 | 1,405.00 | -9.94% | 41,300 |
| Jun 23, 2026 | 1,640.00 | 1,640.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.50% | 11,400 |
| Jun 22, 2026 | 1,600.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 2.89% | 41,600 |
| Jun 19, 2026 | 1,560.00 | 1,560.00 | 1,430.00 | 1,555.00 | 1,555.00 | 9.51% | 116,700 |
| Jun 18, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 9.65% | 23,900 |
| Jun 17, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 9.75% | 7,700 |
| Jun 15, 2026 | 1,150.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 9.77% | 27,600 |
| Jun 12, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 9.69% | 44,800 |
| 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 |