Price History - DSFI

Kembali ke Company
Ticker: DSFI
Company: Dharma Samudera Fishing Ind. Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 92.00 93.00 91.00 93.00 5,123,200 0
10-Aug-2022 92.00 93.00 91.00 91.00 2,678,600 0
09-Aug-2022 92.00 94.00 91.00 92.00 12,620,600 0
08-Aug-2022 91.00 93.00 91.00 91.00 2,119,300 0
05-Aug-2022 92.00 93.00 91.00 91.00 1,976,400 0
04-Aug-2022 92.00 94.00 91.00 92.00 7,138,100 0
03-Aug-2022 91.00 92.00 91.00 92.00 2,673,300 0
02-Aug-2022 92.00 93.00 91.00 91.00 3,299,400 0
01-Aug-2022 91.00 95.00 91.00 92.00 12,383,600 0
29-Jul-2022 92.00 92.00 91.00 91.00 2,105,400 0
28-Jul-2022 91.00 93.00 91.00 91.00 2,542,800 0
27-Jul-2022 92.00 94.00 91.00 91.00 8,466,400 0
26-Jul-2022 92.00 96.00 91.00 92.00 23,958,000 0
25-Jul-2022 92.00 92.00 91.00 92.00 2,785,400 0
22-Jul-2022 91.00 94.00 91.00 91.00 5,656,600 0
21-Jul-2022 92.00 92.00 90.00 91.00 8,634,900 0
20-Jul-2022 93.00 95.00 91.00 91.00 8,089,000 0
19-Jul-2022 91.00 94.00 90.00 93.00 21,863,900 0
18-Jul-2022 91.00 91.00 90.00 90.00 3,953,400 0
15-Jul-2022 91.00 91.00 89.00 90.00 2,558,000 0
14-Jul-2022 91.00 92.00 89.00 90.00 3,149,300 0
13-Jul-2022 90.00 91.00 90.00 91.00 1,934,100 0
12-Jul-2022 90.00 92.00 89.00 91.00 6,020,800 0
11-Jul-2022 91.00 91.00 89.00 89.00 3,419,000 0
08-Jul-2022 88.00 93.00 88.00 91.00 10,392,200 0
07-Jul-2022 90.00 91.00 88.00 89.00 4,344,900 0
06-Jul-2022 93.00 93.00 88.00 88.00 11,712,800 0
05-Jul-2022 88.00 93.00 88.00 92.00 12,856,700 0
04-Jul-2022 92.00 94.00 88.00 89.00 16,684,300 0
01-Jul-2022 95.00 98.00 93.00 93.00 25,512,000 0
30-Jun-2022 98.00 98.00 93.00 94.00 23,191,500 0
29-Jun-2022 105.00 110.00 98.00 98.00 145,555,200 0
28-Jun-2022 95.00 107.00 93.00 105.00 96,496,900 0
27-Jun-2022 95.00 96.00 93.00 95.00 1,256,600 0
24-Jun-2022 95.00 95.00 93.00 94.00 2,677,100 0
23-Jun-2022 96.00 96.00 94.00 94.00 2,141,400 0
22-Jun-2022 96.00 98.00 94.00 94.00 9,364,600 0
21-Jun-2022 94.00 96.00 94.00 95.00 1,180,200 0
20-Jun-2022 94.00 97.00 93.00 94.00 3,941,200 0
17-Jun-2022 95.00 98.00 94.00 94.00 7,297,900 0
16-Jun-2022 92.00 98.00 92.00 95.00 4,054,000 0
15-Jun-2022 95.00 97.00 93.00 94.00 4,607,100 0
14-Jun-2022 91.00 96.00 91.00 95.00 2,560,200 0
13-Jun-2022 93.00 99.00 93.00 93.00 15,955,500 0
10-Jun-2022 99.00 101.00 95.00 96.00 8,814,900 0
09-Jun-2022 98.00 101.00 98.00 100.00 10,133,400 0
08-Jun-2022 103.00 105.00 97.00 98.00 14,297,300 0