IDX · IFSH · stock

PT Ifishdeco Tbk (IFSH) stock price history

Every IDX trading session of PT Ifishdeco Tbk from Dec 5, 2019 to Sep 28, 2026: 1,641 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get IFSH data, free keyYear by year table

IFSH adjusted close, 2019 to 2026

IFSHPT Ifishdeco Tbk
IDR 1,250+59.0% over one year
202220242026
IDR 3,194
All time high, 2026
IDR 3,626
52 week high, IDR 746.91 low
1,641
Daily sessions since 2019

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

IFSH key facts

  • PT Ifishdeco Tbk (IFSH) closed at IDR 1,250 on Sep 28, 2026 on IDX.
  • IFSH's all time high close is IDR 3,194, set on Mar 4, 2026; its all time low close is IDR 228.13 on May 29, 2020.
  • IFSH's 52 week range is IDR 746.91 to IDR 3,626.
  • IFSH returned +59.0% over the year to Sep 28, 2026 and -15.2% over five years.
  • Since Dec 5, 2019 IFSH returned +113%, +11.7% a year compounded.
  • IFSH's deepest drawdown was -72.0% from Apr 8, 2026 to Jun 9, 2026.
  • DataCedar holds 1,641 daily sessions of IFSH history from Dec 5, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

IFSH price chart, 2019 to 2026

IFSH adjusted close, Dec 5, 2019 to Sep 28, 2026IDR 240.60IDR 569.70IDR 1,349IDR 3,19420192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

IFSH returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+20.2%
3 months+8.2%
6 months-46.6%
Year to date+61.0%
1 year+59.0%
3 years+32.2%
5 years-15.2%
10 yearsn/a
Since Dec 5, 2019+112.5%
Compound annual growth, 6.8 years+11.7%

IFSH records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 3,194 on Mar 4, 2026
All time low close
IDR 228.13 on May 29, 2020
52 week high
IDR 3,626 on Apr 9, 2026
52 week low
IDR 746.91 on Dec 4, 2025
Deepest drawdown
-72.0% from Apr 8, 2026 to Jun 9, 2026, not yet recovered
Best single session
+25.0% on Feb 26, 2026
Worst single session
-25.0% on Feb 4, 2025
Volatility, 1 year annualised
118.7%
Sessions closing higher, 1 year
31%
Growth of 1 since 2019
2.1×
Best calendar year
2021, +440%
Worst calendar year
2022, -54%

IFSH price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 5, 2019; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 781.31IDR 3,626IDR 776.40IDR 1,250+61.0%33.4M178
2025IDR 796.59IDR 1,521IDR 627.62IDR 776.40-3.1%16.9M236
2024IDR 810.39IDR 1,352IDR 632.45IDR 801.42-1.1%6.2M237
2023IDR 871.97IDR 1,399IDR 810.39IDR 810.39-7.1%3.5M239
2022IDR 1,836IDR 2,308IDR 817.47IDR 871.97-54.3%5.2M246
2021IDR 352.88IDR 2,228IDR 313.67IDR 1,907+440.4%8.7M247
2020IDR 534.67IDR 579.23IDR 222.78IDR 352.88-32.9%4.3M242
2019IDR 588.14IDR 632.69IDR 445.56IDR 525.76n/a27.1M16

IFSH monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,250+20.8%
August 2026IDR 1,035-10.4%
July 2026IDR 1,155+14.4%
June 2026IDR 1,010-30.3%
May 2026IDR 1,450-37.2%
April 2026IDR 2,310+21.4%
March 2026IDR 1,902+8.1%
February 2026IDR 1,759+5.0%
January 2026IDR 1,676+115.8%
December 2025IDR 776.40-2.5%
November 2025IDR 796.05+0.6%
October 2025IDR 791.140.0%

About the IFSH data

Daily bars. 1,641 sessions from Dec 5, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 5, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/IFSH/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • ICON PT Island Concepts Indonesia Tbk
  • IDEA PT Idea Indonesia Akademi Tbk
  • IDPR PT Indonesia Pondasi Raya Tbk
  • IFII PT Indonesia Fibreboard Industry Tbk
  • IGAR PT Champion Pacific Indonesia Tbk
  • IHSG Ihsg
  • IKAI PT Intikeramik Alamasri Industri Tbk
  • IKAN PT Era Mandiri Cemerlang Tbk

Common questions

IFSH share price history

Start with any symbol.

Start free