Price History - DSFI

Kembali ke Company
Ticker: DSFI
Company: Dharma Samudera Fishing Ind. Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 73.00 75.00 71.00 74.00 2,801,900 0
25-Aug-2023 73.00 75.00 73.00 73.00 1,870,800 0
24-Aug-2023 72.00 73.00 71.00 73.00 647,300 0
23-Aug-2023 72.00 72.00 71.00 72.00 142,500 0
22-Aug-2023 72.00 72.00 70.00 72.00 310,300 0
21-Aug-2023 72.00 72.00 71.00 72.00 816,200 0
18-Aug-2023 72.00 72.00 71.00 72.00 1,083,700 0
16-Aug-2023 71.00 72.00 70.00 72.00 706,200 0
15-Aug-2023 72.00 73.00 71.00 71.00 235,500 0
14-Aug-2023 72.00 73.00 71.00 73.00 1,302,600 0
11-Aug-2023 72.00 72.00 71.00 71.00 308,300 0
10-Aug-2023 72.00 72.00 71.00 72.00 648,400 0
09-Aug-2023 72.00 73.00 71.00 72.00 384,200 0
08-Aug-2023 72.00 73.00 72.00 72.00 305,600 0
07-Aug-2023 72.00 73.00 72.00 72.00 1,656,800 0
04-Aug-2023 72.00 73.00 72.00 72.00 585,500 0
03-Aug-2023 73.00 74.00 72.00 72.00 2,131,200 0
02-Aug-2023 72.00 73.00 71.00 73.00 1,530,900 0
01-Aug-2023 73.00 74.00 72.00 73.00 2,091,300 0
31-Jul-2023 74.00 74.00 72.00 73.00 972,700 0
28-Jul-2023 74.00 75.00 73.00 74.00 470,800 0
27-Jul-2023 74.00 75.00 73.00 75.00 396,600 0
26-Jul-2023 75.00 75.00 74.00 74.00 1,010,300 0
25-Jul-2023 74.00 75.00 74.00 74.00 641,300 0
24-Jul-2023 75.00 75.00 73.00 75.00 457,400 0
21-Jul-2023 74.00 75.00 73.00 75.00 682,800 0
20-Jul-2023 74.00 74.00 73.00 74.00 516,700 0
18-Jul-2023 74.00 75.00 73.00 74.00 385,000 0
17-Jul-2023 75.00 75.00 73.00 74.00 773,800 0
14-Jul-2023 75.00 75.00 73.00 74.00 458,300 0
13-Jul-2023 74.00 75.00 74.00 74.00 138,300 0
12-Jul-2023 75.00 75.00 74.00 74.00 453,800 0
11-Jul-2023 74.00 75.00 73.00 74.00 1,793,600 0
10-Jul-2023 74.00 75.00 73.00 74.00 1,642,700 0
07-Jul-2023 74.00 74.00 71.00 74.00 1,700,000 0
06-Jul-2023 74.00 75.00 73.00 74.00 1,491,100 0
05-Jul-2023 74.00 75.00 73.00 75.00 1,653,300 0
04-Jul-2023 74.00 75.00 74.00 74.00 409,800 0
03-Jul-2023 74.00 74.00 73.00 74.00 252,600 0
27-Jun-2023 75.00 75.00 73.00 74.00 51,500 0
26-Jun-2023 75.00 75.00 73.00 75.00 419,300 0
23-Jun-2023 76.00 76.00 74.00 75.00 454,000 0
22-Jun-2023 76.00 76.00 75.00 75.00 431,200 0
21-Jun-2023 75.00 76.00 74.00 76.00 747,300 0
20-Jun-2023 75.00 75.00 74.00 74.00 334,000 0
19-Jun-2023 75.00 75.00 74.00 74.00 123,700 0
16-Jun-2023 75.00 75.00 74.00 75.00 232,100 0
15-Jun-2023 75.00 76.00 74.00 74.00 1,081,000 0
14-Jun-2023 76.00 77.00 74.00 76.00 1,369,900 0
13-Jun-2023 75.00 77.00 75.00 76.00 869,200 0
12-Jun-2023 76.00 76.00 74.00 75.00 913,700 0
09-Jun-2023 74.00 76.00 74.00 75.00 104,100 0
08-Jun-2023 75.00 76.00 74.00 74.00 460,800 0