Price History - DSFI

Kembali ke Company
Ticker: DSFI
Company: Dharma Samudera Fishing Ind. Tbk
Date Open High Low Close Volume Value
30-Dec-2022 92.00 93.00 90.00 91.00 725,600 0
29-Dec-2022 92.00 92.00 90.00 92.00 264,800 0
28-Dec-2022 91.00 93.00 91.00 92.00 1,715,700 0
27-Dec-2022 92.00 93.00 91.00 91.00 1,120,400 0
26-Dec-2022 92.00 93.00 92.00 92.00 1,189,700 0
23-Dec-2022 93.00 94.00 92.00 92.00 542,100 0
22-Dec-2022 92.00 93.00 92.00 92.00 816,300 0
21-Dec-2022 91.00 93.00 91.00 92.00 1,291,400 0
20-Dec-2022 91.00 93.00 90.00 91.00 1,429,200 0
19-Dec-2022 91.00 92.00 91.00 91.00 559,400 0
16-Dec-2022 90.00 91.00 89.00 91.00 1,557,800 0
15-Dec-2022 90.00 90.00 88.00 90.00 1,957,300 0
14-Dec-2022 89.00 90.00 89.00 89.00 877,500 0
13-Dec-2022 88.00 90.00 88.00 89.00 845,500 0
12-Dec-2022 89.00 90.00 88.00 88.00 1,401,100 0
09-Dec-2022 89.00 90.00 89.00 89.00 682,200 0
08-Dec-2022 89.00 90.00 88.00 89.00 4,316,600 0
07-Dec-2022 91.00 95.00 89.00 89.00 7,646,300 0
06-Dec-2022 92.00 92.00 90.00 90.00 1,570,900 0
05-Dec-2022 92.00 93.00 91.00 91.00 731,700 0
02-Dec-2022 92.00 92.00 91.00 92.00 760,500 0
01-Dec-2022 93.00 94.00 91.00 91.00 3,216,400 0
30-Nov-2022 92.00 94.00 92.00 93.00 522,700 0
29-Nov-2022 93.00 94.00 92.00 93.00 799,200 0
28-Nov-2022 92.00 94.00 91.00 93.00 2,688,200 0
25-Nov-2022 93.00 94.00 92.00 92.00 868,300 0
24-Nov-2022 93.00 95.00 92.00 93.00 2,252,200 0
23-Nov-2022 92.00 94.00 92.00 93.00 1,410,000 0
22-Nov-2022 91.00 94.00 90.00 92.00 4,232,200 0
21-Nov-2022 92.00 92.00 90.00 91.00 2,672,900 0
18-Nov-2022 92.00 92.00 90.00 92.00 1,569,400 0
17-Nov-2022 92.00 93.00 91.00 92.00 698,000 0
16-Nov-2022 92.00 94.00 91.00 92.00 3,959,800 0
15-Nov-2022 93.00 95.00 91.00 91.00 7,042,700 0
14-Nov-2022 89.00 92.00 89.00 92.00 5,742,400 0
11-Nov-2022 90.00 91.00 89.00 89.00 3,050,900 0
10-Nov-2022 90.00 93.00 89.00 89.00 17,840,300 0
09-Nov-2022 90.00 90.00 89.00 90.00 781,900 0
08-Nov-2022 90.00 91.00 89.00 90.00 1,491,700 0
07-Nov-2022 90.00 91.00 89.00 90.00 723,900 0
04-Nov-2022 91.00 91.00 89.00 90.00 2,184,300 0
03-Nov-2022 91.00 91.00 90.00 90.00 2,269,000 0
02-Nov-2022 91.00 93.00 90.00 91.00 1,995,400 0
01-Nov-2022 91.00 92.00 90.00 91.00 579,900 0
31-Oct-2022 92.00 92.00 90.00 91.00 893,800 0
28-Oct-2022 92.00 93.00 90.00 91.00 2,670,100 0
27-Oct-2022 91.00 92.00 91.00 92.00 1,197,500 0
26-Oct-2022 91.00 93.00 90.00 91.00 2,316,200 0
25-Oct-2022 92.00 93.00 91.00 91.00 1,389,800 0
24-Oct-2022 91.00 93.00 91.00 92.00 1,432,800 0
21-Oct-2022 92.00 94.00 91.00 91.00 6,314,900 0
20-Oct-2022 90.00 92.00 90.00 91.00 2,760,700 0
19-Oct-2022 91.00 95.00 90.00 90.00 23,198,400 0
18-Oct-2022 89.00 91.00 89.00 90.00 2,260,200 0
17-Oct-2022 91.00 91.00 88.00 89.00 4,819,100 0
14-Oct-2022 91.00 92.00 90.00 90.00 2,920,500 0
13-Oct-2022 92.00 93.00 90.00 91.00 5,778,600 0
12-Oct-2022 94.00 95.00 92.00 92.00 6,261,400 0
11-Oct-2022 96.00 99.00 94.00 94.00 25,954,100 0
10-Oct-2022 94.00 98.00 91.00 96.00 26,448,600 0
07-Oct-2022 94.00 95.00 92.00 94.00 3,670,900 0
06-Oct-2022 94.00 95.00 92.00 94.00 1,695,300 0
05-Oct-2022 93.00 96.00 93.00 94.00 4,253,700 0
04-Oct-2022 92.00 96.00 92.00 93.00 5,948,100 0
03-Oct-2022 91.00 97.00 90.00 92.00 21,108,700 0
30-Sep-2022 95.00 95.00 88.00 91.00 14,262,800 0
29-Sep-2022 97.00 98.00 92.00 94.00 13,062,900 0
28-Sep-2022 98.00 101.00 96.00 97.00 13,250,500 0
27-Sep-2022 100.00 104.00 97.00 97.00 43,990,400 0
26-Sep-2022 95.00 103.00 95.00 100.00 53,732,800 0
23-Sep-2022 95.00 96.00 94.00 95.00 2,282,800 0
22-Sep-2022 95.00 96.00 93.00 94.00 2,000,100 0
21-Sep-2022 93.00 96.00 93.00 95.00 3,653,800 0
20-Sep-2022 94.00 96.00 93.00 93.00 2,596,600 0
19-Sep-2022 95.00 96.00 94.00 94.00 1,352,600 0
16-Sep-2022 96.00 98.00 93.00 95.00 3,336,100 0
15-Sep-2022 96.00 99.00 95.00 96.00 4,772,900 0
14-Sep-2022 98.00 98.00 96.00 96.00 1,994,500 0
13-Sep-2022 97.00 100.00 97.00 98.00 3,907,500 0
12-Sep-2022 99.00 100.00 97.00 97.00 1,666,500 0
09-Sep-2022 99.00 100.00 98.00 98.00 5,411,300 0
08-Sep-2022 98.00 101.00 98.00 99.00 17,294,700 0
07-Sep-2022 98.00 99.00 96.00 98.00 4,875,400 0
06-Sep-2022 100.00 100.00 96.00 98.00 3,659,400 0
05-Sep-2022 95.00 101.00 94.00 98.00 13,488,200 0
02-Sep-2022 95.00 97.00 94.00 95.00 3,357,100 0
01-Sep-2022 97.00 98.00 95.00 95.00 4,949,700 0
31-Aug-2022 95.00 97.00 94.00 97.00 5,019,600 0
30-Aug-2022 95.00 97.00 94.00 95.00 5,125,700 0
29-Aug-2022 95.00 97.00 93.00 95.00 6,643,200 0
26-Aug-2022 94.00 99.00 93.00 95.00 31,365,600 0
25-Aug-2022 92.00 97.00 92.00 93.00 19,829,800 0
24-Aug-2022 91.00 92.00 90.00 91.00 1,718,500 0
23-Aug-2022 92.00 92.00 90.00 90.00 11,171,000 0
22-Aug-2022 91.00 92.00 91.00 91.00 2,803,100 0
19-Aug-2022 93.00 93.00 91.00 91.00 881,900 0
18-Aug-2022 92.00 92.00 91.00 91.00 1,334,300 0
16-Aug-2022 92.00 92.00 91.00 92.00 1,001,000 0
15-Aug-2022 92.00 93.00 91.00 92.00 4,634,200 0
12-Aug-2022 93.00 93.00 92.00 92.00 1,645,000 0