Price History - UFOE

Kembali ke Company
Ticker: UFOE
Company: PT Damai Sejahtera Abadi Tbk
Date Open High Low Close Volume Value
16-Mar-2023 186.27 191.00 181.53 187.85 34,015,909 0
15-Mar-2023 183.11 189.42 179.95 184.69 49,296,689 0
14-Mar-2023 178.37 183.11 173.64 181.53 55,297,454 0
13-Mar-2023 161.01 178.37 155.49 178.37 56,595,369 0
10-Mar-2023 164.17 164.17 156.27 161.01 14,662,991 0
09-Mar-2023 162.59 164.17 153.91 162.59 15,865,374 0
08-Mar-2023 172.06 172.06 161.01 161.01 22,030,342 0
07-Mar-2023 172.06 172.06 172.06 172.06 10,185,919 0
06-Mar-2023 184.69 184.69 184.69 184.69 3,718,898 0
03-Mar-2023 211.52 211.52 197.32 197.32 24,232,895 0
02-Mar-2023 227.31 232.04 211.52 211.52 45,803,190 0
01-Mar-2023 227.31 228.89 209.94 227.31 158,320,392 0
28-Feb-2023 227.31 232.04 217.84 225.73 139,221,380 0
27-Feb-2023 184.69 220.99 183.11 220.99 77,705,996 0
24-Feb-2023 179.95 186.27 173.64 183.11 66,525,608 0
23-Feb-2023 176.80 181.53 175.22 179.95 82,547,837 0
22-Feb-2023 175.22 181.53 172.06 176.80 55,672,106 0
21-Feb-2023 167.32 175.22 165.75 175.22 44,478,921 0
20-Feb-2023 167.32 173.64 165.75 167.32 13,874,156 0
17-Feb-2023 168.90 168.90 164.17 167.32 7,208,343 0
16-Feb-2023 168.90 176.80 164.17 167.32 23,594,454 0
15-Feb-2023 167.32 170.48 161.01 168.90 26,910,319 0
14-Feb-2023 172.06 173.64 159.43 165.75 42,341,999 0
13-Feb-2023 161.01 173.64 153.91 170.48 40,131,464 0
10-Feb-2023 170.48 170.48 157.85 161.01 21,761,231 0
09-Feb-2023 178.37 178.37 167.32 168.90 16,372,427 0
08-Feb-2023 178.37 183.11 178.37 178.37 9,863,214 0
07-Feb-2023 197.32 200.47 191.00 191.00 671,510 0
06-Feb-2023 219.42 227.31 205.21 205.21 87,177,455 0
03-Feb-2023 217.84 222.57 216.26 219.42 73,711,145 0
02-Feb-2023 219.42 227.31 217.84 217.84 40,776,494 0
01-Feb-2023 217.84 222.57 216.26 219.42 49,131,345 0
31-Jan-2023 195.74 217.84 192.58 217.84 72,445,286 0
30-Jan-2023 195.74 198.90 192.58 195.74 30,648,349 0
27-Jan-2023 191.00 200.47 189.42 195.74 64,390,080 0
26-Jan-2023 183.11 195.74 179.95 191.00 75,021,097 0
25-Jan-2023 168.90 183.11 164.17 183.11 20,921,464 0
24-Jan-2023 172.06 173.64 167.32 168.90 12,516,566 0
20-Jan-2023 167.32 176.80 167.32 172.06 64,201,297 0
19-Jan-2023 167.32 170.48 165.75 167.32 41,115,670 0
18-Jan-2023 167.32 170.48 165.75 167.32 20,514,757 0
17-Jan-2023 167.32 173.64 164.17 167.32 32,063,715 0
16-Jan-2023 159.43 172.06 159.43 167.32 29,667,438 0
13-Jan-2023 161.01 164.17 159.43 159.43 21,712,959 0
12-Jan-2023 161.01 164.17 157.85 161.01 26,236,782 0
11-Jan-2023 157.85 168.90 157.85 161.01 26,578,872 0
10-Jan-2023 157.85 162.59 157.06 157.85 19,816,640 0
09-Jan-2023 162.59 167.32 159.43 159.43 16,430,329 0
06-Jan-2023 164.17 164.17 153.12 162.59 22,215,831 0
05-Jan-2023 172.06 175.22 164.17 164.17 43,884,445 0
04-Jan-2023 187.85 195.74 175.22 175.22 55,503,975 0
03-Jan-2023 189.42 195.74 186.27 187.85 25,887,850 0
02-Jan-2023 187.85 191.00 181.53 187.85 32,077,906 0
30-Dec-2022 181.53 192.58 175.22 187.85 63,507,994 0
29-Dec-2022 200.47 200.47 187.85 187.85 26,703,292 0
28-Dec-2022 208.37 209.94 197.32 200.47 48,121,800 0
27-Dec-2022 200.47 217.84 197.32 206.79 44,751,833 0
26-Dec-2022 202.05 206.79 197.32 200.47 26,456,480 0
23-Dec-2022 206.79 208.37 198.90 200.47 21,835,097 0
22-Dec-2022 192.58 205.21 191.00 205.21 34,911,931 0
21-Dec-2022 194.16 195.74 189.42 192.58 19,502,170 0
20-Dec-2022 191.00 195.74 186.27 191.00 27,662,284 0
19-Dec-2022 194.16 200.47 189.42 189.42 33,001,675 0
16-Dec-2022 192.58 195.74 187.85 192.58 24,099,226 0
15-Dec-2022 191.00 194.16 186.27 192.58 16,124,348 0
14-Dec-2022 186.27 194.16 181.53 191.00 44,347,027 0
13-Dec-2022 194.16 206.79 194.16 194.16 13,695,003 0
12-Dec-2022 225.73 225.73 208.37 208.37 19,692,347 0
09-Dec-2022 202.05 225.73 195.74 222.57 77,688,892 0
08-Dec-2022 225.73 236.78 208.37 208.37 103,400,756 0
07-Dec-2022 189.42 222.57 187.85 222.57 185,917,172 0
06-Dec-2022 192.58 195.74 189.42 189.42 71,676,217 0
05-Dec-2022 187.85 195.74 187.85 192.58 60,586,292 0
02-Dec-2022 186.27 195.74 186.27 187.85 62,389,360 0
01-Dec-2022 194.16 194.16 183.11 186.27 68,937,343 0
30-Nov-2022 211.52 216.26 194.16 194.16 133,526,849 0
29-Nov-2022 206.79 213.10 205.21 208.37 74,842,703 0
28-Nov-2022 206.79 213.10 205.21 206.79 68,093,267 0
25-Nov-2022 205.21 209.94 202.05 205.21 129,755,497 0
24-Nov-2022 195.74 208.37 195.74 202.05 50,199,933 0
23-Nov-2022 225.73 233.62 209.94 209.94 161,069,655 0
22-Nov-2022 238.36 238.36 222.57 224.15 78,923,077 0
21-Nov-2022 255.72 255.72 238.36 238.36 29,296,460 0
18-Nov-2022 274.66 287.29 255.72 255.72 83,190,206 0
17-Nov-2022 280.98 285.71 260.46 274.66 58,328,879 0
16-Nov-2022 277.82 295.19 277.82 279.40 140,681,978 0
15-Nov-2022 257.30 285.71 255.72 279.40 191,657,062 0
14-Nov-2022 252.57 262.04 249.41 255.72 31,199,748 0
11-Nov-2022 252.57 254.14 243.09 250.99 58,501,697 0
10-Nov-2022 276.24 276.24 260.46 260.46 3,286,851 0
09-Nov-2022 299.92 301.50 279.40 279.40 23,935,910 0
08-Nov-2022 287.29 306.24 266.77 299.92 52,510,054 0
07-Nov-2022 257.30 296.76 257.30 285.71 38,816,698 0
04-Nov-2022 260.46 263.61 244.67 260.46 60,249,017 0
03-Nov-2022 279.40 322.02 260.46 260.46 71,132,420 0
02-Nov-2022 279.40 285.71 276.24 279.40 4,468,835 0
01-Nov-2022 282.56 285.71 274.66 279.40 10,488,986 0
31-Oct-2022 273.09 292.03 269.93 282.56 17,158,474 0
28-Oct-2022 268.35 284.14 265.19 273.09 7,240,651 0
27-Oct-2022 274.66 274.66 263.61 265.19 3,747,152 0