Price History - DSFI

Kembali ke Company
Ticker: DSFI
Company: Dharma Samudera Fishing Ind. Tbk
Date Open High Low Close Volume Value
19-Jan-2024 65.00 66.00 64.00 65.00 169,600 0
18-Jan-2024 65.00 66.00 64.00 65.00 289,600 0
17-Jan-2024 64.00 65.00 63.00 65.00 940,700 0
16-Jan-2024 64.00 65.00 63.00 64.00 693,200 0
15-Jan-2024 63.00 64.00 62.00 64.00 777,200 0
12-Jan-2024 63.00 64.00 61.00 63.00 2,806,400 0
11-Jan-2024 64.00 64.00 60.00 63.00 5,461,900 0
10-Jan-2024 66.00 66.00 62.00 64.00 3,136,000 0
09-Jan-2024 67.00 67.00 65.00 66.00 2,678,500 0
08-Jan-2024 68.00 68.00 65.00 67.00 3,120,200 0
05-Jan-2024 68.00 71.00 67.00 68.00 8,852,300 0
04-Jan-2024 68.00 72.00 67.00 68.00 16,538,300 0
03-Jan-2024 70.00 70.00 68.00 68.00 5,206,400 0
02-Jan-2024 68.00 71.00 68.00 70.00 3,652,000 0
29-Dec-2023 68.00 73.00 67.00 68.00 4,963,600 0
28-Dec-2023 69.00 69.00 67.00 68.00 2,685,900 0
27-Dec-2023 70.00 71.00 66.00 69.00 4,449,300 0
22-Dec-2023 71.00 71.00 70.00 70.00 641,900 0
21-Dec-2023 70.00 72.00 70.00 71.00 1,874,400 0
20-Dec-2023 73.00 74.00 70.00 70.00 4,357,300 0
19-Dec-2023 73.00 74.00 71.00 73.00 1,575,900 0
18-Dec-2023 72.00 73.00 71.00 73.00 3,986,500 0
15-Dec-2023 73.00 74.00 71.00 72.00 995,200 0
14-Dec-2023 71.00 73.00 71.00 73.00 1,575,300 0
13-Dec-2023 71.00 72.00 70.00 72.00 1,422,500 0
12-Dec-2023 72.00 72.00 70.00 72.00 999,800 0
11-Dec-2023 73.00 73.00 71.00 72.00 723,600 0
08-Dec-2023 72.00 73.00 72.00 73.00 323,500 0
07-Dec-2023 72.00 75.00 71.00 73.00 4,186,000 0
06-Dec-2023 73.00 73.00 71.00 71.00 1,623,900 0
05-Dec-2023 73.00 74.00 72.00 73.00 4,298,000 0
04-Dec-2023 74.00 77.00 72.00 73.00 7,857,400 0
01-Dec-2023 73.00 76.00 73.00 73.00 5,873,600 0
30-Nov-2023 75.00 76.00 73.00 74.00 3,405,400 0
29-Nov-2023 71.00 75.00 71.00 74.00 3,844,100 0
28-Nov-2023 73.00 73.00 71.00 73.00 1,331,600 0
27-Nov-2023 73.00 73.00 72.00 73.00 143,000 0
24-Nov-2023 72.00 73.00 71.00 73.00 1,644,300 0
23-Nov-2023 72.00 74.00 71.00 73.00 1,916,700 0
22-Nov-2023 72.00 73.00 72.00 73.00 130,700 0
21-Nov-2023 72.00 73.00 72.00 73.00 548,600 0
20-Nov-2023 73.00 74.00 71.00 73.00 1,267,800 0
17-Nov-2023 73.00 75.00 71.00 73.00 1,378,600 0
16-Nov-2023 74.00 76.00 72.00 74.00 410,900 0
15-Nov-2023 74.00 75.00 72.00 74.00 1,165,000 0
14-Nov-2023 73.00 76.00 72.00 73.00 350,800 0
13-Nov-2023 73.00 74.00 71.00 73.00 1,669,400 0
10-Nov-2023 73.00 74.00 71.00 73.00 547,000 0
09-Nov-2023 72.00 73.00 70.00 73.00 1,168,300 0
08-Nov-2023 73.00 74.00 70.00 72.00 2,699,900 0
07-Nov-2023 73.00 75.00 72.00 73.00 678,900 0
06-Nov-2023 73.00 75.00 71.00 73.00 1,147,200 0
03-Nov-2023 71.00 74.00 71.00 73.00 1,152,200 0
02-Nov-2023 72.00 73.00 70.00 71.00 800,100 0
01-Nov-2023 74.00 75.00 70.00 71.00 4,934,200 0
31-Oct-2023 78.00 78.00 73.00 74.00 2,096,900 0
30-Oct-2023 80.00 83.00 78.00 78.00 1,504,100 0
27-Oct-2023 82.00 82.00 79.00 80.00 216,800 0
26-Oct-2023 82.00 83.00 79.00 80.00 1,099,300 0
25-Oct-2023 78.00 83.00 78.00 82.00 1,037,900 0
24-Oct-2023 77.00 79.00 77.00 79.00 162,900 0
23-Oct-2023 78.00 79.00 76.00 78.00 502,800 0
20-Oct-2023 79.00 79.00 77.00 77.00 267,300 0
19-Oct-2023 79.00 81.00 77.00 78.00 395,500 0
18-Oct-2023 79.00 79.00 75.00 79.00 2,469,600 0
17-Oct-2023 79.00 79.00 77.00 79.00 773,700 0
16-Oct-2023 79.00 82.00 77.00 79.00 929,500 0
13-Oct-2023 82.00 82.00 78.00 79.00 1,449,000 0
12-Oct-2023 81.00 82.00 80.00 81.00 425,300 0
11-Oct-2023 81.00 82.00 80.00 81.00 172,700 0
10-Oct-2023 82.00 82.00 81.00 81.00 1,060,400 0
09-Oct-2023 82.00 84.00 80.00 81.00 1,501,700 0
06-Oct-2023 82.00 83.00 80.00 82.00 567,200 0
05-Oct-2023 83.00 83.00 81.00 82.00 2,947,600 0
04-Oct-2023 81.00 84.00 78.00 83.00 3,796,300 0
03-Oct-2023 83.00 84.00 80.00 82.00 1,813,900 0
02-Oct-2023 81.00 84.00 81.00 83.00 1,821,200 0
29-Sep-2023 81.00 84.00 79.00 81.00 3,471,800 0
27-Sep-2023 81.00 84.00 80.00 81.00 582,600 0
26-Sep-2023 82.00 85.00 80.00 81.00 1,718,300 0
25-Sep-2023 79.00 86.00 78.00 82.00 3,788,300 0
22-Sep-2023 80.00 82.00 78.00 79.00 810,200 0
21-Sep-2023 83.00 85.00 80.00 80.00 4,487,000 0
20-Sep-2023 78.00 85.00 75.00 82.00 17,057,200 0
19-Sep-2023 77.00 79.00 75.00 78.00 3,547,500 0
18-Sep-2023 75.00 79.00 74.00 76.00 6,391,300 0
15-Sep-2023 73.00 76.00 71.00 75.00 3,913,500 0
14-Sep-2023 73.00 74.00 71.00 73.00 3,504,700 0
13-Sep-2023 72.00 74.00 70.00 71.00 2,468,000 0
12-Sep-2023 72.00 74.00 70.00 72.00 1,197,100 0
11-Sep-2023 71.00 72.00 70.00 72.00 856,200 0
08-Sep-2023 71.00 74.00 70.00 72.00 1,921,600 0
07-Sep-2023 71.00 72.00 71.00 71.00 1,101,600 0
06-Sep-2023 71.00 74.00 70.00 72.00 1,984,500 0
05-Sep-2023 72.00 72.00 71.00 72.00 876,200 0
04-Sep-2023 73.00 73.00 72.00 72.00 446,300 0
01-Sep-2023 73.00 73.00 72.00 73.00 1,282,700 0
31-Aug-2023 72.00 73.00 72.00 73.00 784,000 0
30-Aug-2023 72.00 73.00 71.00 72.00 1,123,600 0
29-Aug-2023 74.00 74.00 71.00 72.00 2,663,300 0