Price History - IFSH

Kembali ke Company
Ticker: IFSH
Company: PT Ifishdeco Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 930.00 930.00 930.00 930.00 16,300 0
18-Jan-2024 940.00 940.00 940.00 940.00 22,100 0
17-Jan-2024 900.00 900.00 900.00 900.00 13,100 0
16-Jan-2024 900.00 900.00 890.00 890.00 16,100 0
15-Jan-2024 900.00 900.00 900.00 900.00 9,800 0
12-Jan-2024 890.00 890.00 890.00 890.00 11,000 0
11-Jan-2024 890.00 890.00 890.00 890.00 7,500 0
10-Jan-2024 880.00 880.00 880.00 880.00 8,500 0
09-Jan-2024 880.00 880.00 870.00 870.00 10,000 0
08-Jan-2024 870.00 870.00 870.00 870.00 6,500 0
05-Jan-2024 865.00 865.00 865.00 865.00 5,000 0
04-Jan-2024 865.00 865.00 865.00 865.00 300 0
03-Jan-2024 870.00 870.00 870.00 870.00 100 0
02-Jan-2024 870.00 870.00 870.00 870.00 100 0
29-Dec-2023 870.00 870.00 870.00 870.00 300 0
28-Dec-2023 870.00 870.00 870.00 870.00 0 0
27-Dec-2023 870.00 870.00 870.00 870.00 800 0
22-Dec-2023 870.00 870.00 870.00 870.00 500 0
21-Dec-2023 880.00 880.00 870.00 870.00 37,700 0
20-Dec-2023 880.00 880.00 880.00 880.00 10,400 0
19-Dec-2023 885.00 885.00 885.00 885.00 5,100 0
18-Dec-2023 895.00 895.00 890.00 890.00 800 0
15-Dec-2023 915.00 915.00 915.00 915.00 16,900 0
14-Dec-2023 990.00 990.00 990.00 990.00 300 0
13-Dec-2023 990.00 990.00 990.00 990.00 2,700 0
12-Dec-2023 1,025.00 1,025.00 1,025.00 1,025.00 0 0
11-Dec-2023 1,025.00 1,025.00 1,025.00 1,025.00 300 0
08-Dec-2023 1,060.00 1,060.00 1,060.00 1,060.00 100 0
07-Dec-2023 1,100.00 1,100.00 1,100.00 1,100.00 100 0
06-Dec-2023 1,130.00 1,130.00 1,130.00 1,130.00 17,400 0
05-Dec-2023 1,150.00 1,150.00 1,150.00 1,150.00 0 0
04-Dec-2023 1,150.00 1,150.00 1,150.00 1,150.00 700 0
01-Dec-2023 1,185.00 1,185.00 1,185.00 1,185.00 6,700 0
30-Nov-2023 1,185.00 1,185.00 1,185.00 1,185.00 1,900 0
29-Nov-2023 1,040.00 1,200.00 1,040.00 1,185.00 64,200 0
28-Nov-2023 995.00 1,045.00 995.00 1,045.00 1,700 0
27-Nov-2023 1,015.00 1,020.00 995.00 1,020.00 500 0
24-Nov-2023 1,015.00 1,015.00 1,015.00 1,015.00 100 0
23-Nov-2023 1,020.00 1,020.00 1,020.00 1,020.00 100 0
22-Nov-2023 1,025.00 1,025.00 1,025.00 1,025.00 0 0
21-Nov-2023 1,025.00 1,025.00 1,025.00 1,025.00 0 0
20-Nov-2023 1,025.00 1,025.00 1,025.00 1,025.00 0 0
17-Nov-2023 1,025.00 1,025.00 1,025.00 1,025.00 200 0
16-Nov-2023 1,025.00 1,025.00 1,025.00 1,025.00 0 0
15-Nov-2023 1,025.00 1,025.00 1,025.00 1,025.00 400 0
14-Nov-2023 1,020.00 1,025.00 970.00 1,025.00 700 0
13-Nov-2023 1,030.00 1,030.00 1,030.00 1,030.00 0 0
10-Nov-2023 1,030.00 1,030.00 1,030.00 1,030.00 2,300 0
09-Nov-2023 1,015.00 1,030.00 1,015.00 1,030.00 700 0
08-Nov-2023 1,005.00 1,020.00 1,000.00 1,015.00 1,400 0
07-Nov-2023 990.00 990.00 990.00 990.00 1,000 0
06-Nov-2023 1,000.00 1,000.00 1,000.00 1,000.00 3,000 0
03-Nov-2023 995.00 1,015.00 965.00 1,015.00 1,200 0
02-Nov-2023 1,085.00 1,085.00 925.00 995.00 4,600 0
01-Nov-2023 925.00 1,150.00 920.00 1,035.00 9,800 0
31-Oct-2023 930.00 930.00 920.00 920.00 600 0
30-Oct-2023 985.00 985.00 950.00 950.00 2,300 0
27-Oct-2023 985.00 985.00 985.00 985.00 0 0
26-Oct-2023 985.00 985.00 985.00 985.00 0 0
25-Oct-2023 985.00 985.00 985.00 985.00 0 0
24-Oct-2023 985.00 985.00 985.00 985.00 1,700 0
23-Oct-2023 1,030.00 1,045.00 985.00 985.00 5,800 0
20-Oct-2023 975.00 1,025.00 975.00 1,025.00 600 0
19-Oct-2023 960.00 960.00 960.00 960.00 100 0
18-Oct-2023 1,000.00 1,000.00 990.00 990.00 2,500 0
17-Oct-2023 1,000.00 1,000.00 955.00 1,000.00 2,000 0
16-Oct-2023 1,030.00 1,030.00 1,000.00 1,000.00 200 0
13-Oct-2023 965.00 1,015.00 960.00 1,000.00 8,000 0
12-Oct-2023 1,030.00 1,030.00 1,030.00 1,030.00 100 0
11-Oct-2023 1,140.00 1,140.00 1,035.00 1,035.00 1,700 0
10-Oct-2023 1,025.00 1,025.00 1,025.00 1,025.00 2,800 0
09-Oct-2023 1,025.00 1,025.00 1,025.00 1,025.00 0 0
06-Oct-2023 1,025.00 1,025.00 1,025.00 1,025.00 100 0
05-Oct-2023 1,035.00 1,170.00 990.00 1,025.00 13,600 0
04-Oct-2023 1,015.00 1,015.00 1,015.00 1,015.00 700 0
03-Oct-2023 990.00 1,030.00 990.00 1,020.00 1,400 0
02-Oct-2023 990.00 990.00 990.00 990.00 500 0
29-Sep-2023 1,015.00 1,015.00 1,015.00 1,015.00 1,700 0
27-Sep-2023 1,015.00 1,015.00 1,015.00 1,015.00 100 0
26-Sep-2023 1,010.00 1,055.00 1,010.00 1,015.00 2,100 0
25-Sep-2023 1,010.00 1,045.00 1,010.00 1,045.00 1,200 0
22-Sep-2023 995.00 1,080.00 975.00 1,055.00 16,800 0
21-Sep-2023 1,060.00 1,060.00 1,000.00 1,045.00 1,800 0
20-Sep-2023 1,000.00 1,010.00 1,000.00 1,010.00 400 0
19-Sep-2023 1,005.00 1,005.00 1,005.00 1,005.00 0 0
18-Sep-2023 1,000.00 1,010.00 1,000.00 1,005.00 2,300 0
15-Sep-2023 1,045.00 1,045.00 1,000.00 1,000.00 600 0
14-Sep-2023 1,035.00 1,035.00 1,010.00 1,035.00 700 0
13-Sep-2023 990.00 1,080.00 990.00 1,005.00 14,700 0
12-Sep-2023 1,045.00 1,055.00 970.00 970.00 4,100 0
11-Sep-2023 1,045.00 1,050.00 1,045.00 1,045.00 32,600 0
08-Sep-2023 1,045.00 1,045.00 1,045.00 1,045.00 10,100 0
07-Sep-2023 1,010.00 1,010.00 1,010.00 1,010.00 300 0
06-Sep-2023 1,015.00 1,020.00 1,010.00 1,010.00 400 0
05-Sep-2023 1,010.00 1,020.00 1,010.00 1,010.00 2,400 0
04-Sep-2023 1,000.00 1,050.00 1,000.00 1,005.00 1,800 0
01-Sep-2023 995.00 995.00 995.00 995.00 0 0
31-Aug-2023 985.00 1,030.00 985.00 995.00 4,400 0
30-Aug-2023 1,055.00 1,055.00 1,055.00 1,055.00 0 0
29-Aug-2023 1,060.00 1,060.00 1,055.00 1,055.00 1,000 0