Price History - DSFI

Kembali ke Company
Ticker: DSFI
Company: Dharma Samudera Fishing Ind. Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 104.00 106.00 102.00 102.00 9,334,400 0
06-Jun-2022 103.00 107.00 101.00 103.00 29,024,700 0
03-Jun-2022 101.00 103.00 99.00 102.00 13,500,300 0
02-Jun-2022 100.00 104.00 99.00 100.00 36,309,300 0
31-May-2022 96.00 98.00 96.00 98.00 2,242,200 0
30-May-2022 97.00 99.00 96.00 96.00 2,463,800 0
27-May-2022 98.00 98.00 95.00 97.00 2,174,100 0
25-May-2022 101.00 101.00 97.00 97.00 8,285,100 0
24-May-2022 96.00 99.00 95.00 98.00 5,938,600 0
23-May-2022 96.00 97.00 95.00 96.00 1,310,500 0
20-May-2022 95.00 96.00 94.00 96.00 2,093,600 0
19-May-2022 97.00 98.00 95.00 95.00 4,049,000 0
18-May-2022 97.00 99.00 96.00 97.00 4,145,600 0
17-May-2022 96.00 98.00 95.00 97.00 3,797,000 0
13-May-2022 95.00 97.00 94.00 96.00 7,116,500 0
12-May-2022 95.00 97.00 93.00 95.00 8,283,300 0
11-May-2022 94.00 97.00 94.00 95.00 3,590,800 0
10-May-2022 97.00 100.00 93.00 94.00 7,293,100 0
09-May-2022 94.00 98.00 92.00 94.00 11,552,500 0
28-Apr-2022 92.00 96.00 92.00 93.00 5,782,400 0
27-Apr-2022 91.00 95.00 91.00 92.00 2,616,400 0
26-Apr-2022 90.00 93.00 90.00 91.00 5,357,100 0
25-Apr-2022 94.00 95.00 90.00 90.00 7,743,700 0
22-Apr-2022 96.00 96.00 93.00 94.00 3,744,000 0
21-Apr-2022 96.00 101.00 94.00 95.00 15,037,700 0
20-Apr-2022 98.00 98.00 94.00 96.00 7,167,900 0
19-Apr-2022 99.00 99.00 95.00 97.00 4,873,800 0
18-Apr-2022 98.00 100.00 97.00 98.00 4,863,500 0
14-Apr-2022 99.00 100.00 97.00 98.00 4,225,600 0
13-Apr-2022 100.00 101.00 98.00 99.00 9,560,700 0
12-Apr-2022 99.00 101.00 97.00 99.00 10,067,600 0
11-Apr-2022 104.00 108.00 97.00 99.00 12,833,400 0
08-Apr-2022 97.00 100.00 94.00 99.00 23,200,000 0
07-Apr-2022 98.00 99.00 94.00 96.00 10,023,500 0
06-Apr-2022 100.00 101.00 98.00 98.00 11,634,500 0
05-Apr-2022 99.00 101.00 97.00 100.00 12,122,400 0
04-Apr-2022 100.00 101.00 97.00 98.00 11,988,400 0
01-Apr-2022 98.00 104.00 98.00 99.00 25,668,500 0
31-Mar-2022 100.00 100.00 97.00 99.00 12,060,900 0
30-Mar-2022 99.00 104.00 99.00 99.00 24,447,800 0
29-Mar-2022 115.00 119.00 103.00 103.00 219,668,600 0
28-Mar-2022 95.00 112.00 93.00 110.00 111,601,400 0
25-Mar-2022 99.00 99.00 94.00 94.00 13,990,400 0
24-Mar-2022 98.00 100.00 96.00 96.00 16,222,800 0
23-Mar-2022 94.00 102.00 93.00 98.00 76,271,500 0
22-Mar-2022 95.00 97.00 93.00 93.00 9,095,500 0
21-Mar-2022 93.00 95.00 92.00 95.00 3,895,100 0
18-Mar-2022 95.00 97.00 92.00 92.00 5,974,700 0
17-Mar-2022 96.00 99.00 94.00 95.00 5,755,900 0
16-Mar-2022 94.00 98.00 94.00 95.00 3,719,100 0
15-Mar-2022 97.00 102.00 93.00 94.00 32,044,500 0
14-Mar-2022 96.00 99.00 96.00 97.00 7,275,600 0
11-Mar-2022 95.00 100.00 93.00 96.00 11,828,900 0