PT Ifishdeco Tbk (IDX:IFSH)
Indonesia
· Delayed Price · Currency is IDR 810.00
+10.00 (1.25%)
At close: Dec 5, 2025
PT Ifishdeco Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 800.00 | 940.00 | 800.00 | 810.00 | 810.00 | 1.25% | 505,100 |
| Dec 4, 2025 | 810.00 | 810.00 | 760.00 | 800.00 | 800.00 | -1.23% | 17,400 |
| Dec 3, 2025 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 1.25% | 5,100 |
| Dec 2, 2025 | 800.00 | 810.00 | 770.00 | 800.00 | 800.00 | - | 17,400 |
| Dec 1, 2025 | 810.00 | 810.00 | 795.00 | 800.00 | 800.00 | -1.23% | 2,000 |
| Nov 28, 2025 | 820.00 | 820.00 | 795.00 | 810.00 | 810.00 | - | 2,200 |
| Nov 27, 2025 | 815.00 | 815.00 | 810.00 | 810.00 | 810.00 | -0.61% | 12,300 |
| Nov 26, 2025 | 810.00 | 820.00 | 805.00 | 815.00 | 815.00 | 1.24% | 26,000 |
| Nov 25, 2025 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 0.63% | 5,900 |
| Nov 24, 2025 | 785.00 | 810.00 | 785.00 | 800.00 | 800.00 | -0.62% | 17,600 |
| Nov 21, 2025 | 805.00 | 815.00 | 765.00 | 805.00 | 805.00 | - | 24,600 |
| Nov 20, 2025 | 795.00 | 805.00 | 790.00 | 805.00 | 805.00 | 0.63% | 22,000 |
| Nov 19, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.63% | 1,800 |
| Nov 18, 2025 | 800.00 | 825.00 | 795.00 | 795.00 | 795.00 | -0.63% | 8,200 |
| Nov 17, 2025 | 795.00 | 810.00 | 790.00 | 800.00 | 800.00 | 1.27% | 10,600 |
| Nov 14, 2025 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | -1.25% | 37,500 |
| Nov 13, 2025 | 815.00 | 815.00 | 790.00 | 800.00 | 800.00 | -1.84% | 15,100 |
| Nov 12, 2025 | 830.00 | 830.00 | 795.00 | 815.00 | 815.00 | 1.24% | 24,600 |
| Nov 11, 2025 | 815.00 | 815.00 | 785.00 | 805.00 | 805.00 | -0.62% | 33,400 |
| Nov 10, 2025 | 815.00 | 820.00 | 785.00 | 810.00 | 810.00 | -0.61% | 28,000 |
| Nov 7, 2025 | 790.00 | 830.00 | 785.00 | 815.00 | 815.00 | 3.16% | 41,600 |
| Nov 6, 2025 | 820.00 | 910.00 | 785.00 | 790.00 | 790.00 | 1.94% | 198,400 |
| Nov 5, 2025 | 815.00 | 840.00 | 775.00 | 775.00 | 775.00 | -3.13% | 61,100 |
| Nov 4, 2025 | 790.00 | 865.00 | 790.00 | 800.00 | 800.00 | -0.62% | 102,300 |
| Nov 3, 2025 | 810.00 | 810.00 | 785.00 | 805.00 | 805.00 | - | 7,800 |
| Oct 31, 2025 | 810.00 | 810.00 | 780.00 | 805.00 | 805.00 | - | 6,200 |
| Oct 30, 2025 | 810.00 | 830.00 | 770.00 | 805.00 | 805.00 | -0.62% | 28,800 |
| Oct 29, 2025 | 810.00 | 825.00 | 770.00 | 810.00 | 810.00 | - | 39,700 |
| Oct 28, 2025 | 795.00 | 810.00 | 795.00 | 810.00 | 810.00 | 1.89% | 6,400 |
| Oct 27, 2025 | 795.00 | 830.00 | 795.00 | 795.00 | 795.00 | 0.63% | 4,200 |
| Oct 24, 2025 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 1.94% | 3,400 |
| Oct 23, 2025 | 785.00 | 815.00 | 765.00 | 775.00 | 775.00 | -2.52% | 11,800 |
| Oct 22, 2025 | 775.00 | 800.00 | 770.00 | 795.00 | 795.00 | 2.58% | 41,700 |
| Oct 21, 2025 | 805.00 | 805.00 | 775.00 | 775.00 | 775.00 | 0.65% | 1,300 |
| Oct 20, 2025 | 780.00 | 785.00 | 770.00 | 770.00 | 770.00 | -1.28% | 3,900 |
| Oct 17, 2025 | 785.00 | 785.00 | 780.00 | 780.00 | 780.00 | -0.64% | 8,300 |
| Oct 16, 2025 | 800.00 | 800.00 | 780.00 | 785.00 | 785.00 | -1.26% | 14,500 |
| Oct 15, 2025 | 795.00 | 800.00 | 785.00 | 795.00 | 795.00 | - | 9,100 |
| Oct 14, 2025 | 820.00 | 820.00 | 790.00 | 795.00 | 795.00 | -3.05% | 9,500 |
| Oct 13, 2025 | 805.00 | 820.00 | 790.00 | 820.00 | 820.00 | 1.23% | 17,300 |
| Oct 10, 2025 | 810.00 | 830.00 | 790.00 | 810.00 | 810.00 | -1.22% | 5,200 |
| Oct 9, 2025 | 830.00 | 830.00 | 805.00 | 820.00 | 820.00 | 0.61% | 5,900 |
| Oct 8, 2025 | 805.00 | 820.00 | 805.00 | 815.00 | 815.00 | 1.24% | 4,400 |
| Oct 7, 2025 | 820.00 | 825.00 | 805.00 | 805.00 | 805.00 | -0.62% | 14,900 |
| Oct 6, 2025 | 795.00 | 835.00 | 790.00 | 810.00 | 810.00 | 1.89% | 27,700 |
| Oct 3, 2025 | 810.00 | 815.00 | 795.00 | 795.00 | 795.00 | -0.63% | 23,400 |
| Oct 2, 2025 | 785.00 | 830.00 | 785.00 | 800.00 | 800.00 | 1.91% | 7,600 |
| Oct 1, 2025 | 810.00 | 825.00 | 780.00 | 785.00 | 785.00 | -2.48% | 26,800 |
| Sep 30, 2025 | 830.00 | 830.00 | 805.00 | 805.00 | 805.00 | -2.42% | 31,300 |
| Sep 29, 2025 | 800.00 | 915.00 | 780.00 | 825.00 | 825.00 | 3.13% | 446,600 |