Stock listing
IDX:IFSH PT Ifishdeco Tbk Saham
Follow PT Ifishdeco Tbk into a list and get an email when it puts out news.
Share price · IDX:IFSH
925.00 IDR -65.00 (-6.6%)
Close on Oct 30, 2026
- Day range
- 925.00 – 1,050.00 IDROct 30, 2026
- Volume
- 86,200 sharesOct 30, 2026
- Market cap
- 1.78T IDRAt the close on Oct 30, 2026 · price × 1.92B shares outstanding
- 52-week range
- 760.00 – 3,690.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 266.6M IDRMedian day 19,200 shares · 3 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:IFSH · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 925.00 | -65.00 | -6.6% | 990.00 | 1,050.00 | 925.00 | 86,200 | |
| 990.00 | -70.00 | -6.6% | 1,055.00 | 1,180.00 | 990.00 | 606,200 | |
| 1,060.00 | -75.00 | -6.6% | 1,185.00 | 1,390.00 | 1,060.00 | 513,200 | |
| 1,135.00 | -85.00 | -7.0% | 1,225.00 | 1,225.00 | 1,135.00 | 439,200 | |
| 1,220.00 | -90.00 | -6.9% | 1,310.00 | 1,325.00 | 1,220.00 | 331,400 | |
| 1,310.00 | -5.00 | -0.4% | 1,315.00 | 1,585.00 | 1,240.00 | 463,200 | |
| 1,315.00 | -95.00 | -6.7% | 1,315.00 | 1,315.00 | 1,315.00 | 219,800 | |
| 1,410.00 | -105.00 | -6.9% | 1,890.00 | 1,890.00 | 1,410.00 | 903,800 | |
| 1,515.00 | -100.00 | -6.2% | 1,505.00 | 1,695.00 | 1,505.00 | 562,400 | |
| 1,615.00 | -120.00 | -6.9% | 1,615.00 | 1,615.00 | 1,615.00 | 6,800 | |
| 1,735.00 | -305.00 | -15.0% | 1,955.00 | 1,955.00 | 1,735.00 | 128,200 | |
| 2,040.00 | -260.00 | -11.3% | 2,300.00 | 2,300.00 | 2,000.00 | 145,600 | |
| 2,300.00 | +150.00 | +7.0% | 2,210.00 | 2,500.00 | 2,170.00 | 537,900 | |
| 2,150.00 | -260.00 | -10.8% | 2,700.00 | 2,700.00 | 2,050.00 | 819,300 | |
| 2,410.00 | +390.00 | +19.3% | 2,020.00 | 2,500.00 | 2,020.00 | 663,000 | |
| 2,020.00 | -250.00 | -11.0% | 2,270.00 | 2,400.00 | 1,930.00 | 150,200 | |
| 2,270.00 | 0.00 | 0.0% | 2,270.00 | 2,270.00 | 2,270.00 | 0 | |
| 2,270.00 | +210.00 | +10.2% | 2,080.00 | 2,490.00 | 2,080.00 | 692,200 | |
| 2,060.00 | +405.00 | +24.5% | 1,980.00 | 2,060.00 | 1,665.00 | 1,326,700 | |
| 1,655.00 | +330.00 | +24.9% | 1,345.00 | 1,655.00 | 1,340.00 | 250,200 | |
| 1,325.00 | -140.00 | -9.6% | 1,465.00 | 1,465.00 | 1,250.00 | 94,300 | |
| 1,465.00 | -55.00 | -3.6% | 1,520.00 | 1,520.00 | 1,325.00 | 76,000 | |
| 1,520.00 | -40.00 | -2.6% | 1,750.00 | 1,945.00 | 1,500.00 | 694,500 | |
| 1,560.00 | +310.00 | +24.8% | 1,555.00 | 1,560.00 | 1,540.00 | 243,900 | |
| 1,250.00 | +250.00 | +25.0% | 1,000.00 | 1,250.00 | 1,000.00 | 167,900 | |
| 1,000.00 | -10.00 | -1.0% | 1,010.00 | 1,010.00 | 1,000.00 | 3,800 | |
| 1,010.00 | -15.00 | -1.5% | 1,025.00 | 1,025.00 | 1,000.00 | 7,200 | |
| 1,025.00 | -15.00 | -1.4% | 1,035.00 | 1,035.00 | 1,000.00 | 4,200 | |
| 1,040.00 | -20.00 | -1.9% | 1,060.00 | 1,060.00 | 960.00 | 20,200 | |
| 1,060.00 | +35.00 | +3.4% | 1,025.00 | 1,060.00 | 1,025.00 | 11,300 | |
| 1,025.00 | +90.00 | +9.6% | 955.00 | 1,025.00 | 955.00 | 13,500 | |
| 935.00 | -65.00 | -6.5% | 935.00 | 970.00 | 935.00 | 54,000 | |
| 1,000.00 | 0.00 | 0.0% | 1,000.00 | 1,000.00 | 1,000.00 | 8,400 | |
| 1,000.00 | -70.00 | -6.5% | 1,030.00 | 1,030.00 | 1,000.00 | 19,200 | |
| 1,070.00 | -5.00 | -0.5% | 1,075.00 | 1,075.00 | 1,070.00 | 1,200 | |
| 1,075.00 | -5.00 | -0.5% | 1,075.00 | 1,075.00 | 1,075.00 | 200 | |
| 1,080.00 | -20.00 | -1.8% | 1,100.00 | 1,100.00 | 1,080.00 | 8,800 | |
| 1,100.00 | +30.00 | +2.8% | 1,070.00 | 1,100.00 | 1,070.00 | 4,700 | |
| 1,070.00 | 0.00 | 0.0% | 1,070.00 | 1,070.00 | 1,070.00 | 1,100 | |
| 1,070.00 | +5.00 | +0.5% | 1,070.00 | 1,070.00 | 1,065.00 | 2,100 | |
| 1,065.00 | -5.00 | -0.5% | 1,070.00 | 1,070.00 | 1,065.00 | 16,700 | |
| 1,070.00 | -20.00 | -1.8% | 1,085.00 | 1,085.00 | 1,070.00 | 6,500 | |
| 1,090.00 | 0.00 | 0.0% | 1,090.00 | 1,090.00 | 1,090.00 | 3,300 | |
| 1,090.00 | +55.00 | +5.3% | 1,115.00 | 1,115.00 | 1,090.00 | 6,600 | |
| 1,035.00 | -5.00 | -0.5% | 1,020.00 | 1,035.00 | 1,020.00 | 8,300 | |
| 1,040.00 | 0.00 | 0.0% | 1,040.00 | 1,040.00 | 1,040.00 | 3,400 | |
| 1,040.00 | -20.00 | -1.9% | 1,060.00 | 1,060.00 | 1,005.00 | 20,800 | |
| 1,060.00 | -20.00 | -1.9% | 1,170.00 | 1,170.00 | 1,000.00 | 47,100 | |
| 1,080.00 | 0.00 | 0.0% | 1,080.00 | 1,080.00 | 1,080.00 | 0 | |
| 1,080.00 | -20.00 | -1.8% | 1,100.00 | 1,100.00 | 1,065.00 | 22,300 | |
| 1,100.00 | -20.00 | -1.8% | 1,120.00 | 1,120.00 | 1,100.00 | 41,100 | |
| 1,120.00 | -20.00 | -1.8% | 1,100.00 | 1,120.00 | 1,100.00 | 8,500 | |
| 1,140.00 | -10.00 | -0.9% | 1,150.00 | 1,150.00 | 1,140.00 | 3,300 | |
| 1,150.00 | +50.00 | +4.5% | 1,100.00 | 1,150.00 | 1,100.00 | 12,400 | |
| 1,100.00 | 0.00 | 0.0% | 1,100.00 | 1,100.00 | 1,100.00 | 0 | |
| 1,100.00 | -50.00 | -4.3% | 1,125.00 | 1,125.00 | 1,100.00 | 15,100 | |
| 1,150.00 | -30.00 | -2.5% | 1,180.00 | 1,180.00 | 1,150.00 | 5,300 | |
| 1,180.00 | -105.00 | -8.2% | 1,175.00 | 1,180.00 | 1,165.00 | 41,600 | |
| 1,285.00 | +105.00 | +8.9% | 1,295.00 | 1,295.00 | 1,285.00 | 32,200 | |
| 1,180.00 | +105.00 | +9.8% | 1,075.00 | 1,180.00 | 1,075.00 | 37,700 | |
| 1,075.00 | -5.00 | -0.5% | 1,075.00 | 1,075.00 | 1,075.00 | 13,600 | |
| 1,080.00 | -10.00 | -0.9% | 1,070.00 | 1,090.00 | 1,070.00 | 2,700 | |
| 1,090.00 | 0.00 | 0.0% | 1,090.00 | 1,090.00 | 1,090.00 | 17,500 | |
| 1,090.00 | 0.00 | 0.0% | 1,090.00 | 1,090.00 | 1,090.00 | 7,200 | |
| 1,090.00 | -65.00 | -5.6% | 1,090.00 | 1,090.00 | 1,090.00 | 79,800 | |
| 1,155.00 | -10.00 | -0.9% | 1,165.00 | 1,165.00 | 1,090.00 | 6,800 | |
| 1,165.00 | -15.00 | -1.3% | 1,180.00 | 1,180.00 | 1,080.00 | 6,800 |
- Ticker
- IDX:IFSH
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Advertisement Submission
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 28, 2026
Closed 990.00 (-6.6%) on Oct 29, 2026
Monthly Exploration Activities Report
Oct 12, 2026
Closed 2,150.00 (-10.8%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 2,270.00 (0.0%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Oct 1, 2026
Closed 1,325.00 (-9.6%) on Oct 2, 2026
Submission of Financial Report
Aug 6, 2026
Closed 1,075.00 (-0.5%) on Aug 7, 2026
Agreement for the Termination of the Share Sale and Purchase Deed
Aug 6, 2026
Closed 1,075.00 (-0.5%) on Aug 7, 2026
Report of Shares Transfer From Shares Buy Back
Jul 14, 2026
Closed 1,240.00 (0.0%) on Jul 15, 2026
Shares Transfer of the Subsidiary of the Company
Jun 23, 2026
Closed 1,405.00 (-9.9%) on Jun 24, 2026
Public Expose Report Disclosure - Annual
May 21, 2026
Closed 1,680.00 (0.0%) on May 22, 2026
PT Ifishdeco Tbk on 6ix
- News releases
- 19 in the last 12 months · 19 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Ifishdeco Tbk.