Price History - UFOE

Kembali ke Company
Ticker: UFOE
Company: PT Damai Sejahtera Abadi Tbk
Date Open High Low Close Volume Value
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
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