PT Ifishdeco Tbk (IDX:IFSH)
Indonesia
· Delayed Price · Currency is IDR 3,250.00
+650.00 (25.00%)
At close: Mar 4, 2026
PT Ifishdeco Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 2,220.00 | 2,460.00 | 1,685.00 | 1,775.00 | 1,775.00 | -10.13% | 2,439,100 |
| Feb 11, 2026 | 1,860.00 | 1,975.00 | 1,845.00 | 1,975.00 | 1,975.00 | 25.00% | 401,600 |
| Feb 10, 2026 | 1,580.00 | 1,580.00 | 1,385.00 | 1,580.00 | 1,580.00 | 24.90% | 738,700 |
| Feb 9, 2026 | 915.00 | 1,265.00 | 915.00 | 1,265.00 | 1,265.00 | 24.63% | 1,444,200 |
| Feb 6, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -9.78% | 23,100 |
| Feb 5, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -10.00% | 25,800 |
| Feb 4, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -9.75% | 14,100 |
| Feb 3, 2026 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | -9.77% | 31,800 |
| Feb 2, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | -9.97% | 7,000 |
| Jan 30, 2026 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | -9.79% | 19,300 |
| Jan 29, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | -10.00% | 23,800 |
| Jan 13, 2026 | 1,750.00 | 2,100.00 | 1,750.00 | 2,100.00 | 2,100.00 | 25.00% | 809,800 |
| Jan 9, 2026 | 1,450.00 | 1,740.00 | 1,235.00 | 1,680.00 | 1,680.00 | 15.86% | 1,342,700 |
| Jan 8, 2026 | 1,225.00 | 1,450.00 | 1,205.00 | 1,450.00 | 1,450.00 | 25.00% | 2,052,200 |
| Jan 7, 2026 | 1,030.00 | 1,160.00 | 1,020.00 | 1,160.00 | 1,160.00 | 24.73% | 1,097,000 |
| Jan 6, 2026 | 850.00 | 990.00 | 835.00 | 930.00 | 930.00 | 9.41% | 278,900 |
| Jan 5, 2026 | 820.00 | 895.00 | 820.00 | 850.00 | 850.00 | 4.29% | 139,100 |
| Jan 2, 2026 | 795.00 | 860.00 | 790.00 | 815.00 | 815.00 | 3.16% | 83,900 |
| Dec 30, 2025 | 800.00 | 805.00 | 790.00 | 790.00 | 790.00 | 1.28% | 41,400 |
| Dec 29, 2025 | 785.00 | 890.00 | 770.00 | 780.00 | 780.00 | -0.64% | 230,700 |
| Dec 24, 2025 | 805.00 | 855.00 | 780.00 | 785.00 | 785.00 | -1.26% | 125,400 |
| Dec 23, 2025 | 800.00 | 805.00 | 795.00 | 795.00 | 795.00 | -0.63% | 30,500 |
| Dec 22, 2025 | 790.00 | 810.00 | 770.00 | 800.00 | 800.00 | -0.62% | 19,000 |
| Dec 19, 2025 | 810.00 | 810.00 | 765.00 | 805.00 | 805.00 | -0.62% | 37,200 |
| Dec 18, 2025 | 820.00 | 820.00 | 805.00 | 810.00 | 810.00 | -1.22% | 53,800 |
| Dec 17, 2025 | 840.00 | 840.00 | 800.00 | 820.00 | 820.00 | -0.61% | 25,200 |
| Dec 16, 2025 | 820.00 | 830.00 | 790.00 | 825.00 | 825.00 | 0.61% | 9,200 |
| Dec 15, 2025 | 810.00 | 855.00 | 760.00 | 820.00 | 820.00 | 2.50% | 117,400 |
| Dec 12, 2025 | 790.00 | 805.00 | 790.00 | 800.00 | 800.00 | 1.27% | 9,800 |
| Dec 11, 2025 | 805.00 | 815.00 | 790.00 | 790.00 | 790.00 | -1.86% | 31,000 |
| Dec 10, 2025 | 810.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.83% | 10,700 |
| Dec 9, 2025 | 820.00 | 820.00 | 800.00 | 820.00 | 820.00 | - | 4,900 |
| Dec 8, 2025 | 825.00 | 825.00 | 800.00 | 820.00 | 820.00 | 1.23% | 52,100 |
| 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 |
| Sep 26, 2025 | 825.00 | 825.00 | 765.00 | 800.00 | 800.00 | -3.61% | 183,200 |
| Sep 25, 2025 | 850.00 | 850.00 | 810.00 | 830.00 | 830.00 | -2.35% | 58,700 |
| Sep 24, 2025 | 880.00 | 880.00 | 840.00 | 850.00 | 850.00 | -2.86% | 15,300 |
| Sep 23, 2025 | 875.00 | 900.00 | 865.00 | 875.00 | 875.00 | - | 11,300 |
| Sep 22, 2025 | 875.00 | 920.00 | 860.00 | 875.00 | 875.00 | - | 43,300 |