Price History - DSFI

Kembali ke Company
Ticker: DSFI
Company: Dharma Samudera Fishing Ind. Tbk
Date Open High Low Close Volume Value
07-Jun-2023 76.00 76.00 74.00 75.00 332,700 0
06-Jun-2023 74.00 81.00 73.00 76.00 2,762,900 0
05-Jun-2023 74.00 74.00 73.00 73.00 681,000 0
31-May-2023 75.00 76.00 73.00 74.00 1,406,500 0
30-May-2023 74.00 75.00 73.00 74.00 331,900 0
29-May-2023 75.00 75.00 73.00 75.00 837,600 0
26-May-2023 75.00 75.00 74.00 75.00 274,600 0
25-May-2023 75.00 76.00 74.00 74.00 1,652,800 0
24-May-2023 75.00 79.00 74.00 76.00 2,305,200 0
23-May-2023 75.00 76.00 74.00 75.00 1,330,600 0
22-May-2023 75.00 76.00 73.00 75.00 1,588,600 0
19-May-2023 76.00 82.00 74.00 74.00 58,232,300 0
17-May-2023 75.00 76.00 74.00 76.00 2,597,700 0
16-May-2023 75.00 75.00 74.00 75.00 1,236,900 0
15-May-2023 75.00 75.00 73.00 75.00 2,162,700 0
12-May-2023 72.00 79.00 72.00 74.00 39,925,500 0
11-May-2023 73.00 74.00 72.00 72.00 357,400 0
10-May-2023 69.00 73.00 69.00 72.00 653,600 0
09-May-2023 72.00 74.00 72.00 72.00 742,600 0
08-May-2023 73.00 75.00 72.00 72.00 1,895,400 0
05-May-2023 75.00 76.00 73.00 73.00 2,131,500 0
04-May-2023 76.00 77.00 74.00 75.00 1,174,800 0
03-May-2023 73.00 76.00 72.00 76.00 1,500,500 0
02-May-2023 74.00 75.00 73.00 73.00 1,892,300 0
28-Apr-2023 76.00 76.00 74.00 74.00 2,562,200 0
27-Apr-2023 77.00 77.00 75.00 75.00 2,054,400 0
26-Apr-2023 78.00 81.00 76.00 77.00 5,863,200 0
18-Apr-2023 76.00 79.00 76.00 78.00 408,400 0
17-Apr-2023 79.00 80.00 77.00 77.00 1,290,700 0
14-Apr-2023 79.00 81.00 78.00 78.00 1,247,800 0
13-Apr-2023 78.00 80.00 78.00 80.00 443,300 0
12-Apr-2023 78.00 79.00 77.00 78.00 566,200 0
11-Apr-2023 78.00 79.00 77.00 78.00 1,922,100 0
10-Apr-2023 78.00 79.00 77.00 79.00 514,600 0
06-Apr-2023 80.00 80.00 78.00 78.00 609,900 0
05-Apr-2023 79.00 80.00 78.00 80.00 537,400 0
04-Apr-2023 80.00 80.00 78.00 79.00 369,500 0
03-Apr-2023 80.00 80.00 78.00 80.00 394,700 0
31-Mar-2023 81.00 81.00 79.00 80.00 880,900 0
30-Mar-2023 80.00 82.00 80.00 80.00 363,300 0
29-Mar-2023 79.00 81.00 79.00 79.00 357,400 0
28-Mar-2023 80.00 81.00 79.00 80.00 336,300 0
27-Mar-2023 79.00 80.00 78.00 80.00 229,000 0
24-Mar-2023 78.00 80.00 77.00 78.00 541,300 0
21-Mar-2023 79.00 80.00 76.00 78.00 1,920,500 0
20-Mar-2023 79.00 79.00 78.00 79.00 354,200 0
17-Mar-2023 79.00 83.00 79.00 79.00 9,235,300 0
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