PT Ifishdeco Tbk (IDX:IFSH)
Indonesia · Delayed Price · Currency is IDR 1,680.00
0.00 (0.00%)
May 22, 2026, 4:02 PM WIB
PT Ifishdeco Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,720.00 | 1,750.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 56,400 |
| May 20, 2026 | 1,620.00 | 1,680.00 | 1,460.00 | 1,680.00 | 1,680.00 | 3.70% | 22,600 |
| May 19, 2026 | 1,800.00 | 1,800.00 | 1,620.00 | 1,620.00 | 1,620.00 | -10.00% | 20,400 |
| May 18, 2026 | 1,940.00 | 1,940.00 | 1,800.00 | 1,800.00 | 1,800.00 | -7.46% | 36,500 |
| May 13, 2026 | 2,130.00 | 2,130.00 | 1,945.00 | 1,945.00 | 1,945.00 | -8.69% | 16,200 |
| May 12, 2026 | 1,950.00 | 2,140.00 | 1,950.00 | 2,130.00 | 2,130.00 | 9.23% | 37,500 |
| May 11, 2026 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | -5.80% | 35,200 |
| May 8, 2026 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | -4.61% | 72,700 |
| May 7, 2026 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | - | 13,700 |
| May 6, 2026 | 2,170.00 | 2,170.00 | 2,160.00 | 2,170.00 | 2,170.00 | -1.36% | 55,000 |
| May 5, 2026 | 2,250.00 | 2,250.00 | 2,200.00 | 2,200.00 | 2,200.00 | -2.22% | 26,200 |
| May 4, 2026 | 2,350.00 | 2,350.00 | 2,250.00 | 2,250.00 | 2,250.00 | -4.26% | 27,100 |
| Apr 30, 2026 | 2,240.00 | 2,350.00 | 2,240.00 | 2,350.00 | 2,350.00 | -5.24% | 49,300 |
| Apr 29, 2026 | 2,550.00 | 2,690.00 | 2,390.00 | 2,480.00 | 2,480.00 | -1.20% | 261,700 |
| Apr 28, 2026 | 2,990.00 | 3,070.00 | 2,400.00 | 2,510.00 | 2,510.00 | -1.95% | 1,036,400 |
| Apr 27, 2026 | 2,050.00 | 2,560.00 | 2,050.00 | 2,560.00 | 2,560.00 | 24.88% | 643,500 |
| Apr 24, 2026 | 2,280.00 | 2,280.00 | 1,950.00 | 2,050.00 | 2,050.00 | -9.69% | 66,600 |
| Apr 23, 2026 | 2,450.00 | 2,450.00 | 2,250.00 | 2,270.00 | 2,270.00 | -5.02% | 132,500 |
| Apr 22, 2026 | 2,360.00 | 2,550.00 | 2,210.00 | 2,390.00 | 2,390.00 | 0.84% | 495,900 |
| Apr 21, 2026 | 2,730.00 | 2,730.00 | 2,370.00 | 2,370.00 | 2,370.00 | -14.75% | 1,466,200 |
| Apr 20, 2026 | 3,230.00 | 3,250.00 | 2,610.00 | 2,780.00 | 2,780.00 | -8.85% | 574,600 |
| Apr 17, 2026 | 2,580.00 | 3,180.00 | 2,580.00 | 3,050.00 | 3,050.00 | 19.61% | 1,699,100 |
| Apr 16, 2026 | 2,890.00 | 2,930.00 | 2,480.00 | 2,550.00 | 2,550.00 | -11.76% | 204,300 |
| Apr 15, 2026 | 2,980.00 | 3,010.00 | 2,800.00 | 2,890.00 | 2,890.00 | -1.03% | 175,600 |
| Apr 14, 2026 | 2,930.00 | 3,100.00 | 2,870.00 | 2,920.00 | 2,920.00 | -0.34% | 156,700 |
| Apr 13, 2026 | 3,000.00 | 3,020.00 | 2,790.00 | 2,930.00 | 2,930.00 | -3.30% | 237,400 |
| Apr 10, 2026 | 3,150.00 | 3,400.00 | 2,900.00 | 3,030.00 | 3,030.00 | 1.34% | 404,600 |
| Apr 9, 2026 | 3,690.00 | 3,690.00 | 2,880.00 | 2,990.00 | 2,990.00 | -8.00% | 624,200 |
| Apr 8, 2026 | 3,300.00 | 3,500.00 | 2,880.00 | 3,250.00 | 3,250.00 | 16.07% | 1,434,300 |
| Apr 7, 2026 | 2,580.00 | 2,800.00 | 2,580.00 | 2,800.00 | 2,800.00 | 25.00% | 357,200 |
| Apr 6, 2026 | 1,530.00 | 2,240.00 | 1,530.00 | 2,240.00 | 2,240.00 | 24.79% | 830,600 |
| Apr 2, 2026 | 1,580.00 | 1,900.00 | 1,580.00 | 1,795.00 | 1,795.00 | 2.57% | 197,500 |
| Apr 1, 2026 | 2,120.00 | 2,120.00 | 1,750.00 | 1,750.00 | 1,750.00 | -9.56% | 327,500 |
| Mar 31, 2026 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | -10.00% | 207,900 |
| Mar 30, 2026 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | -9.66% | 4,500 |
| Mar 27, 2026 | 2,390.00 | 2,390.00 | 2,380.00 | 2,380.00 | 2,380.00 | -9.85% | 10,500 |
| Mar 26, 2026 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | -9.90% | 5,300 |
| Mar 25, 2026 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | -9.85% | 13,400 |
| Mar 4, 2026 | 2,600.00 | 3,250.00 | 2,450.00 | 3,250.00 | 3,250.00 | 25.00% | 1,480,600 |
| Mar 3, 2026 | 2,100.00 | 2,600.00 | 1,915.00 | 2,600.00 | 2,600.00 | 23.81% | 773,300 |
| Mar 2, 2026 | 1,695.00 | 2,230.00 | 1,525.00 | 2,100.00 | 2,100.00 | 17.32% | 1,116,600 |
| Feb 27, 2026 | 2,200.00 | 2,350.00 | 1,700.00 | 1,790.00 | 1,790.00 | -10.50% | 1,066,800 |
| Feb 26, 2026 | 1,730.00 | 2,000.00 | 1,730.00 | 2,000.00 | 2,000.00 | 25.00% | 1,671,200 |
| Feb 25, 2026 | 1,520.00 | 1,710.00 | 1,345.00 | 1,600.00 | 1,600.00 | 5.26% | 210,900 |
| Feb 24, 2026 | 1,565.00 | 1,595.00 | 1,485.00 | 1,520.00 | 1,520.00 | -3.18% | 154,600 |
| Feb 23, 2026 | 1,560.00 | 1,605.00 | 1,525.00 | 1,570.00 | 1,570.00 | 0.64% | 144,400 |
| Feb 20, 2026 | 1,640.00 | 1,660.00 | 1,550.00 | 1,560.00 | 1,560.00 | -4.88% | 121,600 |
| Feb 19, 2026 | 1,750.00 | 1,830.00 | 1,630.00 | 1,640.00 | 1,640.00 | 0.61% | 558,500 |
| Feb 18, 2026 | 1,530.00 | 1,870.00 | 1,530.00 | 1,630.00 | 1,630.00 | 7.95% | 816,200 |
| Feb 13, 2026 | 1,775.00 | 1,775.00 | 1,510.00 | 1,510.00 | 1,510.00 | -14.93% | 673,300 |