Price History - DSFI

Kembali ke Company
Ticker: DSFI
Company: Dharma Samudera Fishing Ind. Tbk
Date Open High Low Close Volume Value
16-Mar-2023 79.00 80.00 79.00 79.00 3,026,300 0
15-Mar-2023 79.00 81.00 79.00 80.00 958,600 0
14-Mar-2023 81.00 82.00 78.00 79.00 3,821,600 0
13-Mar-2023 86.00 86.00 81.00 81.00 6,979,700 0
10-Mar-2023 86.00 87.00 85.00 86.00 4,700,500 0
09-Mar-2023 88.00 96.00 86.00 86.00 107,295,500 0
08-Mar-2023 88.00 88.00 86.00 88.00 7,278,500 0
07-Mar-2023 87.00 88.00 87.00 87.00 1,479,900 0
06-Mar-2023 87.00 88.00 87.00 87.00 1,279,900 0
03-Mar-2023 87.00 88.00 87.00 87.00 958,200 0
02-Mar-2023 88.00 89.00 87.00 87.00 2,465,700 0
01-Mar-2023 88.00 89.00 87.00 88.00 236,100 0
28-Feb-2023 87.00 90.00 87.00 88.00 2,031,000 0
27-Feb-2023 88.00 88.00 87.00 87.00 964,500 0
24-Feb-2023 88.00 88.00 87.00 88.00 915,200 0
23-Feb-2023 88.00 89.00 88.00 88.00 630,700 0
22-Feb-2023 88.00 89.00 88.00 88.00 707,000 0
21-Feb-2023 87.00 89.00 87.00 89.00 728,600 0
20-Feb-2023 88.00 89.00 87.00 87.00 1,445,300 0
17-Feb-2023 88.00 89.00 87.00 88.00 787,000 0
16-Feb-2023 89.00 89.00 87.00 88.00 1,559,700 0
15-Feb-2023 88.00 89.00 88.00 89.00 391,200 0
14-Feb-2023 88.00 89.00 87.00 88.00 330,300 0
13-Feb-2023 88.00 89.00 87.00 87.00 1,012,800 0
10-Feb-2023 87.00 89.00 87.00 88.00 1,328,100 0
09-Feb-2023 89.00 89.00 88.00 88.00 3,236,100 0
08-Feb-2023 88.00 90.00 88.00 89.00 1,839,400 0
07-Feb-2023 87.00 91.00 87.00 89.00 10,551,500 0
06-Feb-2023 88.00 88.00 87.00 88.00 947,400 0
03-Feb-2023 88.00 88.00 87.00 88.00 1,734,200 0
02-Feb-2023 88.00 88.00 87.00 88.00 456,200 0
01-Feb-2023 88.00 89.00 87.00 87.00 1,344,600 0
31-Jan-2023 87.00 89.00 86.00 88.00 13,132,500 0
30-Jan-2023 88.00 89.00 87.00 87.00 1,038,300 0
27-Jan-2023 88.00 89.00 87.00 88.00 3,079,200 0
26-Jan-2023 88.00 89.00 87.00 88.00 1,379,400 0
25-Jan-2023 88.00 89.00 87.00 87.00 2,354,600 0
24-Jan-2023 89.00 89.00 87.00 89.00 3,777,600 0
20-Jan-2023 89.00 90.00 88.00 89.00 2,223,500 0
19-Jan-2023 90.00 90.00 88.00 89.00 625,700 0
18-Jan-2023 89.00 90.00 88.00 90.00 739,300 0
17-Jan-2023 89.00 90.00 88.00 89.00 1,054,300 0
16-Jan-2023 89.00 90.00 88.00 89.00 723,900 0
13-Jan-2023 89.00 89.00 87.00 89.00 1,507,200 0
12-Jan-2023 89.00 90.00 88.00 89.00 2,680,000 0
11-Jan-2023 88.00 89.00 88.00 89.00 642,600 0
10-Jan-2023 89.00 90.00 88.00 89.00 844,100 0
09-Jan-2023 91.00 91.00 88.00 88.00 4,626,500 0
06-Jan-2023 92.00 92.00 89.00 90.00 3,429,700 0
05-Jan-2023 90.00 94.00 90.00 92.00 4,359,800 0
04-Jan-2023 92.00 94.00 90.00 90.00 2,422,100 0
03-Jan-2023 91.00 96.00 90.00 92.00 10,376,800 0
02-Jan-2023 91.00 92.00 90.00 91.00 1,053,900 0
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