Price History - DEFI

Kembali ke Company
Ticker: DEFI
Company: Danasupra Erapacific Tbk
Date Open High Low Close Volume Value
09-Oct-2026 89.00 91.00 86.00 90.00 7,208,500 0
08-Oct-2026 92.00 97.00 88.00 89.00 23,397,800 0
07-Oct-2026 95.00 95.00 91.00 91.00 20,978,000 0
06-Oct-2026 91.00 101.00 89.00 94.00 65,853,600 0
05-Oct-2026 89.00 95.00 86.00 91.00 36,845,500 0
02-Oct-2026 92.00 92.00 86.00 89.00 9,499,600 0
01-Oct-2026 90.00 98.00 88.00 91.00 50,494,700 0
30-Sep-2026 87.00 96.00 86.00 88.00 33,101,800 0
29-Sep-2026 79.00 99.00 78.00 86.00 179,270,400 0
28-Sep-2026 87.00 88.00 76.00 77.00 34,795,500 0
25-Sep-2026 104.00 104.00 89.00 89.00 45,845,300 0
24-Sep-2026 106.00 107.00 103.00 104.00 9,222,300 0
23-Sep-2026 104.00 112.00 103.00 105.00 38,795,200 0
22-Sep-2026 109.00 109.00 102.00 104.00 31,811,800 0
21-Sep-2026 111.00 113.00 109.00 109.00 23,706,100 0
18-Sep-2026 116.00 121.00 110.00 111.00 98,511,400 0
17-Sep-2026 116.00 122.00 107.00 114.00 170,785,200 0
16-Sep-2026 139.00 148.00 119.00 119.00 574,134,900 0
15-Sep-2026 105.00 139.00 104.00 139.00 626,367,400 0
14-Sep-2026 104.00 104.00 101.00 103.00 5,469,800 0
11-Sep-2026 103.00 104.00 101.00 104.00 4,893,300 0
10-Sep-2026 107.00 107.00 104.00 104.00 7,493,100 0
09-Sep-2026 107.00 107.00 105.00 106.00 6,576,200 0
08-Sep-2026 107.00 108.00 104.00 107.00 16,827,200 0
07-Sep-2026 106.00 107.00 105.00 107.00 6,856,700 0
04-Sep-2026 109.00 109.00 105.00 107.00 11,806,500 0
03-Sep-2026 106.00 112.00 105.00 108.00 18,398,300 0
02-Sep-2026 109.00 109.00 105.00 106.00 6,309,500 0
01-Sep-2026 105.00 109.00 103.00 108.00 15,420,100 0
31-Aug-2026 105.00 107.00 103.00 104.00 7,502,500 0
28-Aug-2026 105.00 111.00 104.00 105.00 20,904,600 0
27-Aug-2026 101.00 108.00 99.00 105.00 7,835,400 0
26-Aug-2026 107.00 108.00 99.00 101.00 12,204,500 0
25-Aug-2026 107.00 107.00 107.00 107.00 0 0
24-Aug-2026 107.00 110.00 106.00 107.00 14,133,000 0
21-Aug-2026 107.00 111.00 106.00 107.00 19,181,700 0
20-Aug-2026 110.00 110.00 106.00 107.00 8,725,400 0
19-Aug-2026 106.00 113.00 106.00 108.00 29,542,500 0
18-Aug-2026 105.00 106.00 103.00 104.00 8,140,100 0
14-Aug-2026 106.00 107.00 102.00 105.00 7,933,200 0
13-Aug-2026 108.00 109.00 105.00 106.00 7,363,600 0
12-Aug-2026 107.00 111.00 106.00 107.00 12,940,700 0
11-Aug-2026 110.00 110.00 105.00 106.00 9,841,600 0
10-Aug-2026 111.00 111.00 109.00 110.00 10,515,200 0
07-Aug-2026 111.00 116.00 109.00 109.00 29,339,900 0
06-Aug-2026 115.00 116.00 108.00 111.00 37,640,600 0
05-Aug-2026 105.00 126.00 105.00 116.00 228,451,800 0
04-Aug-2026 105.00 106.00 104.00 105.00 6,776,900 0
03-Aug-2026 105.00 109.00 104.00 104.00 12,628,500 0
31-Jul-2026 104.00 107.00 103.00 105.00 10,943,900 0
30-Jul-2026 104.00 106.00 103.00 104.00 5,797,600 0
29-Jul-2026 108.00 108.00 101.00 104.00 7,985,400 0
28-Jul-2026 105.00 108.00 104.00 106.00 6,568,700 0
27-Jul-2026 106.00 110.00 100.00 105.00 13,025,000 0
24-Jul-2026 112.00 112.00 105.00 107.00 15,718,600 0
23-Jul-2026 112.00 115.00 111.00 112.00 23,520,800 0
22-Jul-2026 111.00 118.00 110.00 112.00 58,547,300 0
21-Jul-2026 110.00 110.00 106.00 109.00 19,042,600 0
20-Jul-2026 107.00 108.00 106.00 107.00 15,090,500 0
17-Jul-2026 106.00 114.00 104.00 105.00 66,865,100 0
16-Jul-2026 106.00 107.00 105.00 105.00 10,821,800 0
15-Jul-2026 106.00 114.00 105.00 106.00 48,158,300 0
14-Jul-2026 107.00 107.00 105.00 106.00 13,255,500 0
13-Jul-2026 107.00 107.00 103.00 106.00 25,029,200 0
10-Jul-2026 105.00 118.00 103.00 105.00 100,841,600 0
09-Jul-2026 105.00 107.00 100.00 103.00 12,966,100 0
08-Jul-2026 109.00 109.00 104.00 105.00 12,787,600 0
07-Jul-2026 110.00 111.00 106.00 109.00 15,702,000 0
06-Jul-2026 108.00 110.00 104.00 108.00 14,821,500 0
03-Jul-2026 105.00 110.00 105.00 108.00 24,294,600 0
02-Jul-2026 104.00 107.00 100.00 104.00 19,260,800 0
01-Jul-2026 106.00 107.00 98.00 104.00 17,118,600 0
30-Jun-2026 105.00 114.00 98.00 103.00 43,307,400 0
29-Jun-2026 104.00 114.00 103.00 104.00 22,380,800 0
26-Jun-2026 112.00 115.00 101.00 104.00 20,094,600 0
25-Jun-2026 103.00 118.00 98.00 111.00 57,444,300 0
24-Jun-2026 119.00 121.00 102.00 103.00 31,806,800 0
23-Jun-2026 122.00 123.00 115.00 119.00 20,915,000 0
22-Jun-2026 122.00 129.00 116.00 122.00 59,800,700 0
19-Jun-2026 123.00 132.00 113.00 121.00 131,505,900 0
18-Jun-2026 145.00 146.00 124.00 124.00 226,199,000 0
17-Jun-2026 113.00 149.00 109.00 145.00 446,545,300 0
15-Jun-2026 115.00 119.00 107.00 111.00 53,254,200 0
12-Jun-2026 116.00 124.00 111.00 113.00 116,718,000 0
11-Jun-2026 105.00 123.00 100.00 116.00 201,035,000 0
10-Jun-2026 97.00 104.00 94.00 99.00 44,911,300 0
09-Jun-2026 92.00 102.00 87.00 97.00 65,960,200 0
08-Jun-2026 94.00 114.00 82.00 92.00 172,561,000 0
05-Jun-2026 103.00 104.00 89.00 95.00 24,339,900 0
04-Jun-2026 107.00 109.00 94.00 103.00 42,573,300 0
03-Jun-2026 136.00 136.00 110.00 110.00 34,382,200 0
02-Jun-2026 139.00 145.00 125.00 129.00 39,219,000 0
29-May-2026 137.00 139.00 125.00 131.00 44,020,900 0
28-May-2026 137.00 137.00 137.00 137.00 0 0
27-May-2026 137.00 137.00 137.00 137.00 0 0
26-May-2026 151.00 152.00 136.00 137.00 38,105,400 0
25-May-2026 151.00 164.00 143.00 151.00 55,544,200 0
22-May-2026 141.00 155.00 127.00 142.00 41,378,300 0
21-May-2026 162.00 178.00 136.00 140.00 80,141,400 0
20-May-2026 171.00 173.00 155.00 158.00 38,773,400 0