Price History - IFSH

Kembali ke Company
Ticker: IFSH
Company: PT Ifishdeco Tbk.
Date Open High Low Close Volume Value
18-May-2026 1,940.00 1,940.00 1,800.00 1,800.00 36,500 0
15-May-2026 1,945.00 1,945.00 1,945.00 1,945.00 0 0
14-May-2026 1,945.00 1,945.00 1,945.00 1,945.00 0 0
13-May-2026 2,130.00 2,130.00 1,945.00 1,945.00 16,200 0
12-May-2026 1,950.00 2,140.00 1,950.00 2,130.00 37,500 0
11-May-2026 2,000.00 2,000.00 1,950.00 1,950.00 35,200 0
08-May-2026 2,070.00 2,070.00 2,070.00 2,070.00 72,700 0
07-May-2026 2,170.00 2,170.00 2,170.00 2,170.00 13,700 0
06-May-2026 2,170.00 2,170.00 2,160.00 2,170.00 55,000 0
05-May-2026 2,250.00 2,250.00 2,200.00 2,200.00 26,200 0
04-May-2026 2,350.00 2,350.00 2,250.00 2,250.00 27,100 0
30-Apr-2026 2,240.00 2,350.00 2,240.00 2,350.00 49,300 0
29-Apr-2026 2,550.00 2,690.00 2,390.00 2,480.00 261,700 0
28-Apr-2026 2,990.00 3,070.00 2,400.00 2,510.00 1,036,400 0
27-Apr-2026 2,050.00 2,560.00 2,050.00 2,560.00 643,500 0
24-Apr-2026 2,280.00 2,280.00 1,950.00 2,050.00 66,600 0
23-Apr-2026 2,450.00 2,450.00 2,250.00 2,270.00 132,500 0
22-Apr-2026 2,360.00 2,550.00 2,210.00 2,390.00 495,900 0
21-Apr-2026 2,730.00 2,730.00 2,370.00 2,370.00 1,466,200 0
20-Apr-2026 3,230.00 3,250.00 2,610.00 2,780.00 574,600 0
17-Apr-2026 2,580.00 3,180.00 2,580.00 3,050.00 1,699,100 0
16-Apr-2026 2,890.00 2,930.00 2,480.00 2,550.00 204,300 0
15-Apr-2026 2,980.00 3,010.00 2,800.00 2,890.00 175,600 0
14-Apr-2026 2,930.00 3,100.00 2,870.00 2,920.00 156,700 0
13-Apr-2026 3,000.00 3,020.00 2,790.00 2,930.00 237,400 0
10-Apr-2026 3,150.00 3,400.00 2,900.00 3,030.00 404,600 0
09-Apr-2026 3,690.00 3,690.00 2,880.00 2,990.00 624,200 0
08-Apr-2026 3,300.00 3,500.00 2,880.00 3,250.00 1,434,300 0
07-Apr-2026 2,580.00 2,800.00 2,580.00 2,800.00 357,200 0
06-Apr-2026 1,530.00 2,240.00 1,530.00 2,240.00 830,600 0
02-Apr-2026 1,580.00 1,900.00 1,580.00 1,795.00 197,500 0
01-Apr-2026 2,120.00 2,120.00 1,750.00 1,750.00 327,500 0
31-Mar-2026 1,935.00 1,935.00 1,935.00 1,935.00 207,900 0
30-Mar-2026 2,150.00 2,150.00 2,150.00 2,150.00 4,500 0
27-Mar-2026 2,390.00 2,390.00 2,380.00 2,380.00 10,500 0
26-Mar-2026 2,640.00 2,640.00 2,640.00 2,640.00 5,300 0
25-Mar-2026 2,930.00 2,930.00 2,930.00 2,930.00 13,400 0
17-Mar-2026 3,250.00 3,250.00 3,250.00 3,250.00 0 0
16-Mar-2026 3,250.00 3,250.00 3,250.00 3,250.00 0 0
13-Mar-2026 3,250.00 3,250.00 3,250.00 3,250.00 0 0
12-Mar-2026 3,250.00 3,250.00 3,250.00 3,250.00 0 0
11-Mar-2026 3,250.00 3,250.00 3,250.00 3,250.00 0 0
10-Mar-2026 3,250.00 3,250.00 3,250.00 3,250.00 0 0
09-Mar-2026 3,250.00 3,250.00 3,250.00 3,250.00 0 0
06-Mar-2026 3,250.00 3,250.00 3,250.00 3,250.00 0 0
05-Mar-2026 3,250.00 3,250.00 3,250.00 3,250.00 0 0
04-Mar-2026 2,600.00 3,250.00 2,450.00 3,250.00 1,480,600 0
03-Mar-2026 2,100.00 2,600.00 1,915.00 2,600.00 773,300 0
02-Mar-2026 1,695.00 2,230.00 1,525.00 2,100.00 1,116,600 0
27-Feb-2026 2,200.00 2,350.00 1,700.00 1,790.00 1,066,800 0
26-Feb-2026 1,730.00 2,000.00 1,730.00 2,000.00 1,671,200 0
25-Feb-2026 1,520.00 1,710.00 1,345.00 1,600.00 210,900 0
24-Feb-2026 1,565.00 1,595.00 1,485.00 1,520.00 154,600 0
23-Feb-2026 1,560.00 1,605.00 1,525.00 1,570.00 144,200 0
20-Feb-2026 1,640.00 1,660.00 1,550.00 1,560.00 121,600 0
19-Feb-2026 1,750.00 1,830.00 1,630.00 1,640.00 558,500 0
18-Feb-2026 1,530.00 1,870.00 1,530.00 1,630.00 816,200 0
13-Feb-2026 1,775.00 1,775.00 1,510.00 1,510.00 673,300 0
12-Feb-2026 2,220.00 2,460.00 1,685.00 1,775.00 2,439,100 0
11-Feb-2026 1,860.00 1,975.00 1,845.00 1,975.00 401,600 0
10-Feb-2026 1,580.00 1,580.00 1,385.00 1,580.00 738,700 0
09-Feb-2026 915.00 1,265.00 915.00 1,265.00 1,444,200 0
06-Feb-2026 1,015.00 1,015.00 1,015.00 1,015.00 23,100 0
05-Feb-2026 1,125.00 1,125.00 1,125.00 1,125.00 25,800 0
04-Feb-2026 1,250.00 1,250.00 1,250.00 1,250.00 14,100 0
03-Feb-2026 1,385.00 1,385.00 1,385.00 1,385.00 31,800 0
02-Feb-2026 1,535.00 1,535.00 1,535.00 1,535.00 7,000 0
30-Jan-2026 1,705.00 1,705.00 1,705.00 1,705.00 19,300 0
29-Jan-2026 1,890.00 1,890.00 1,890.00 1,890.00 23,800 0
28-Jan-2026 2,100.00 2,100.00 2,100.00 2,100.00 0 0
27-Jan-2026 2,100.00 2,100.00 2,100.00 2,100.00 0 0
26-Jan-2026 2,100.00 2,100.00 2,100.00 2,100.00 0 0
23-Jan-2026 2,100.00 2,100.00 2,100.00 2,100.00 0 0
22-Jan-2026 2,100.00 2,100.00 2,100.00 2,100.00 0 0
21-Jan-2026 2,100.00 2,100.00 2,100.00 2,100.00 0 0
20-Jan-2026 2,100.00 2,100.00 2,100.00 2,100.00 0 0
19-Jan-2026 2,100.00 2,100.00 2,100.00 2,100.00 0 0
15-Jan-2026 2,100.00 2,100.00 2,100.00 2,100.00 0 0
14-Jan-2026 2,100.00 2,100.00 2,100.00 2,100.00 0 0
13-Jan-2026 1,750.00 2,100.00 1,750.00 2,100.00 809,800 0
12-Jan-2026 1,680.00 1,680.00 1,680.00 1,680.00 0 0
09-Jan-2026 1,450.00 1,740.00 1,235.00 1,680.00 1,342,700 0
08-Jan-2026 1,225.00 1,450.00 1,205.00 1,450.00 2,052,200 0
07-Jan-2026 1,030.00 1,160.00 1,020.00 1,160.00 1,097,000 0
06-Jan-2026 850.00 990.00 835.00 930.00 278,900 0
05-Jan-2026 820.00 895.00 820.00 850.00 139,100 0
02-Jan-2026 795.00 860.00 790.00 815.00 83,900 0
30-Dec-2025 800.00 805.00 790.00 790.00 41,400 0
29-Dec-2025 785.00 890.00 770.00 780.00 230,700 0
24-Dec-2025 805.00 855.00 780.00 785.00 125,400 0
23-Dec-2025 800.00 805.00 795.00 795.00 30,500 0
22-Dec-2025 790.00 810.00 770.00 800.00 19,000 0
19-Dec-2025 810.00 810.00 765.00 805.00 37,200 0
18-Dec-2025 820.00 820.00 805.00 810.00 53,800 0
17-Dec-2025 840.00 840.00 800.00 820.00 25,200 0
16-Dec-2025 820.00 830.00 790.00 825.00 9,200 0
15-Dec-2025 810.00 855.00 760.00 820.00 117,400 0
12-Dec-2025 790.00 805.00 790.00 800.00 9,800 0
11-Dec-2025 805.00 815.00 790.00 790.00 31,000 0
10-Dec-2025 810.00 820.00 805.00 805.00 10,700 0