Price History - UFOE

Kembali ke Company
Ticker: UFOE
Company: PT Damai Sejahtera Abadi Tbk
Date Open High Low Close Volume Value
01-Nov-2023 161.01 162.59 157.85 161.01 1,374,314 0
31-Oct-2023 170.48 172.06 157.06 161.01 15,191,456 0
30-Oct-2023 153.91 175.22 144.44 170.48 44,972,165 0
27-Oct-2023 155.49 156.27 151.54 153.91 6,972,934 0
26-Oct-2023 157.85 161.01 155.49 155.49 18,759,582 0
25-Oct-2023 157.85 162.59 157.85 159.43 17,710,126 0
24-Oct-2023 161.01 164.17 157.06 159.43 14,092,460 0
23-Oct-2023 161.01 161.01 153.91 161.01 18,082,877 0
20-Oct-2023 162.59 167.32 155.49 156.27 20,289,104 0
19-Oct-2023 157.06 161.01 154.70 161.01 19,416,648 0
18-Oct-2023 154.70 157.06 149.96 157.06 14,970,111 0
17-Oct-2023 153.12 157.06 151.54 154.70 14,968,084 0
16-Oct-2023 157.85 159.43 151.54 153.12 17,627,390 0
13-Oct-2023 157.06 159.43 154.70 157.06 18,042,080 0
12-Oct-2023 159.43 159.43 153.91 157.06 15,990,426 0
11-Oct-2023 155.49 159.43 154.70 157.06 14,037,599 0
10-Oct-2023 153.12 159.43 153.12 155.49 13,326,306 0
09-Oct-2023 154.70 161.01 152.33 154.70 12,987,763 0
06-Oct-2023 157.06 157.85 152.33 154.70 11,655,513 0
05-Oct-2023 157.85 162.59 150.75 157.06 27,141,167 0
04-Oct-2023 161.01 167.32 157.85 159.43 18,139,385 0
03-Oct-2023 161.01 168.90 161.01 161.01 24,681,160 0
02-Oct-2023 159.43 170.48 153.12 161.01 25,749,874 0
29-Sep-2023 157.85 161.01 155.49 157.85 3,405,062 0
27-Sep-2023 156.27 159.43 153.91 157.06 7,860,594 0
26-Sep-2023 151.54 161.01 149.96 156.27 17,359,167 0
25-Sep-2023 149.96 152.33 149.17 151.54 10,361,526 0
22-Sep-2023 149.96 152.33 149.17 149.96 10,069,482 0
21-Sep-2023 151.54 153.12 149.17 151.54 6,807,717 0
20-Sep-2023 150.75 153.12 148.38 150.75 4,839,433 0
19-Sep-2023 150.75 151.54 147.59 150.75 9,551,913 0
18-Sep-2023 142.86 152.33 141.28 150.75 23,002,765 0
15-Sep-2023 141.28 145.22 141.28 142.86 8,245,129 0
14-Sep-2023 141.28 143.65 141.28 142.86 9,419,258 0
13-Sep-2023 141.28 144.44 140.49 141.28 10,810,297 0
12-Sep-2023 140.49 144.44 139.70 141.28 9,299,146 0
11-Sep-2023 141.28 145.22 138.12 139.70 17,389,068 0
08-Sep-2023 149.96 149.96 142.07 142.07 12,445,234 0
07-Sep-2023 137.33 149.17 135.75 148.38 23,684,411 0
06-Sep-2023 140.49 141.28 134.18 137.33 29,181,797 0
05-Sep-2023 142.07 142.07 139.70 140.49 6,570,155 0
04-Sep-2023 142.86 144.44 141.28 141.28 7,391,551 0
01-Sep-2023 143.65 144.44 141.28 142.86 5,200,274 0
31-Aug-2023 141.28 142.86 139.70 142.86 4,564,367 0
30-Aug-2023 142.07 143.65 139.70 141.28 8,043,422 0
29-Aug-2023 143.65 144.44 140.49 141.28 10,488,859 0
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