Price History - UFOE

Kembali ke Company
Ticker: UFOE
Company: PT Damai Sejahtera Abadi Tbk
Date Open High Low Close Volume Value
28-Aug-2023 145.22 146.01 141.28 143.65 10,132,452 0
25-Aug-2023 145.22 145.22 140.49 143.65 8,494,981 0
24-Aug-2023 150.75 150.75 142.07 144.44 27,169,167 0
23-Aug-2023 149.17 151.54 146.80 149.96 8,992,659 0
22-Aug-2023 154.70 156.27 146.80 149.17 11,576,959 0
21-Aug-2023 149.96 157.85 146.80 153.91 12,337,032 0
18-Aug-2023 157.85 157.85 146.80 148.38 26,124,779 0
16-Aug-2023 164.17 164.17 156.27 156.27 11,031,515 0
15-Aug-2023 157.85 164.17 156.27 162.59 3,198,034 0
14-Aug-2023 161.01 161.01 150.75 159.43 11,402,873 0
11-Aug-2023 187.85 189.42 161.01 161.01 13,227,860 0
10-Aug-2023 198.90 200.47 181.53 187.85 55,703,781 0
09-Aug-2023 181.53 205.21 181.53 194.16 195,706,774 0
08-Aug-2023 181.53 186.27 179.95 181.53 13,039,330 0
07-Aug-2023 172.06 184.69 167.32 181.53 25,960,069 0
04-Aug-2023 150.75 175.22 145.22 170.48 48,359,489 0
03-Aug-2023 147.59 152.33 138.91 149.96 181,642,568 0
02-Aug-2023 159.43 161.01 146.01 146.80 18,533,549 0
01-Aug-2023 161.01 162.59 156.27 159.43 6,358,439 0
31-Jul-2023 187.85 194.16 159.43 161.01 30,340,595 0
28-Jul-2023 186.27 194.16 184.69 186.27 68,811,783 0
27-Jul-2023 183.11 186.27 181.53 184.69 88,589,273 0
26-Jul-2023 178.37 184.69 178.37 181.53 109,785,930 0
25-Jul-2023 179.95 181.53 176.80 178.37 106,020,279 0
24-Jul-2023 179.95 179.95 175.22 176.80 47,886,138 0
21-Jul-2023 176.80 181.53 176.80 176.80 10,069,735 0
20-Jul-2023 176.80 181.53 176.80 176.80 9,594,991 0
18-Jul-2023 178.37 181.53 176.80 176.80 6,201,458 0
17-Jul-2023 172.06 178.37 168.90 178.37 6,509,339 0
14-Jul-2023 168.90 176.80 168.90 172.06 8,471,795 0
13-Jul-2023 164.17 172.06 164.17 168.90 18,054,243 0
12-Jul-2023 162.59 165.75 161.01 164.17 14,519,946 0
11-Jul-2023 157.06 164.17 157.06 161.01 11,170,758 0
10-Jul-2023 162.59 164.17 156.27 159.43 23,554,416 0
07-Jul-2023 162.59 165.75 161.01 162.59 1,586,284 0
06-Jul-2023 165.75 168.90 161.01 164.17 13,697,030 0
05-Jul-2023 161.01 165.75 161.01 164.17 6,092,876 0
04-Jul-2023 162.59 162.59 159.43 161.01 1,816,371 0
03-Jul-2023 157.06 162.59 153.12 161.01 10,815,618 0
27-Jun-2023 162.59 162.59 149.96 156.27 60,865,919 0
26-Jun-2023 189.42 189.42 161.01 161.01 14,069,274 0
23-Jun-2023 186.27 187.85 184.69 187.85 32,720,275 0
22-Jun-2023 184.69 187.85 183.11 186.27 34,969,580 0
21-Jun-2023 183.11 186.27 183.11 184.69 29,016,073 0
20-Jun-2023 184.69 187.85 183.11 184.69 22,228,881 0
19-Jun-2023 184.69 187.85 183.11 184.69 14,314,059 0
16-Jun-2023 189.42 189.42 183.11 184.69 26,459,394 0
15-Jun-2023 186.27 186.27 181.53 186.27 16,957,654 0
14-Jun-2023 189.42 189.42 183.11 186.27 24,863,354 0
13-Jun-2023 181.53 189.42 181.53 187.85 63,032,363 0
12-Jun-2023 181.53 184.69 179.95 181.53 22,428,940 0
09-Jun-2023 179.95 184.69 179.95 181.53 21,397,982 0
08-Jun-2023 181.53 184.69 179.95 181.53 23,387,806 0
07-Jun-2023 184.69 189.42 179.95 181.53 19,147,537 0
06-Jun-2023 181.53 184.69 179.95 184.69 36,600,715 0
05-Jun-2023 181.53 184.69 179.95 181.53 29,224,875 0
31-May-2023 181.53 184.69 179.95 181.53 88,182,313 0
30-May-2023 176.80 181.53 175.22 181.53 52,298,339 0
29-May-2023 178.37 184.69 175.22 178.37 26,448,244 0
26-May-2023 178.37 179.95 175.22 178.37 34,090,028 0
25-May-2023 175.22 178.37 172.06 176.80 31,569,965 0
24-May-2023 173.64 176.80 173.64 175.22 35,993,316 0
23-May-2023 175.22 175.22 172.06 173.64 22,510,155 0
22-May-2023 175.22 175.22 172.06 173.64 24,631,366 0
19-May-2023 172.06 175.22 172.06 173.64 17,851,523 0
17-May-2023 173.64 175.22 170.48 172.06 24,225,293 0
16-May-2023 172.06 175.22 170.48 170.48 30,956,484 0
15-May-2023 172.06 176.80 170.48 172.06 32,133,654 0
12-May-2023 170.48 172.06 168.90 172.06 27,734,123 0
11-May-2023 170.48 172.06 168.90 170.48 33,460,076 0
10-May-2023 170.48 172.06 168.90 170.48 25,403,856 0
09-May-2023 168.90 175.22 167.32 170.48 33,056,030 0
08-May-2023 170.48 173.64 167.32 170.48 20,163,164 0
05-May-2023 168.90 172.06 165.75 170.48 31,140,072 0
04-May-2023 170.48 172.06 167.32 168.90 23,965,431 0
03-May-2023 168.90 172.06 165.75 170.48 26,037,483 0
02-May-2023 164.17 167.32 162.59 167.32 15,057,028 0
28-Apr-2023 167.32 168.90 162.59 164.17 6,263,034 0
27-Apr-2023 161.01 165.75 159.43 164.17 12,750,454 0
26-Apr-2023 167.32 167.32 157.85 161.01 6,226,544 0
18-Apr-2023 181.53 181.53 168.90 168.90 1,767,211 0
17-Apr-2023 183.11 187.85 179.95 181.53 21,085,794 0
14-Apr-2023 179.95 183.11 178.37 183.11 29,694,298 0
13-Apr-2023 181.53 183.11 178.37 179.95 22,914,328 0
12-Apr-2023 178.37 183.11 178.37 179.95 27,811,536 0
11-Apr-2023 178.37 181.53 175.22 178.37 23,119,202 0
10-Apr-2023 172.06 176.80 170.48 176.80 23,023,290 0
06-Apr-2023 173.64 176.80 170.48 170.48 14,726,594 0
05-Apr-2023 168.90 178.37 168.90 173.64 16,017,540 0
04-Apr-2023 168.90 170.48 165.75 168.90 12,252,903 0
03-Apr-2023 167.32 168.90 164.17 167.32 14,190,526 0
31-Mar-2023 165.75 167.32 161.01 165.75 12,809,623 0
30-Mar-2023 168.90 172.06 162.59 164.17 12,795,179 0
29-Mar-2023 176.80 176.80 165.75 167.32 19,140,062 0
28-Mar-2023 176.80 179.95 176.80 176.80 9,302,820 0
27-Mar-2023 203.63 205.21 189.42 189.42 32,579,004 0
24-Mar-2023 200.47 209.94 187.85 203.63 139,500,881 0
21-Mar-2023 197.32 206.79 197.32 200.47 32,411,380 0
20-Mar-2023 200.47 200.47 194.16 197.32 24,570,677 0
17-Mar-2023 187.85 198.90 187.85 197.32 46,986,188 0