PT Danasupra Erapacific Tbk(ID:DEFI)
Rp70.000.00 (0.00%)
ID:DEFI
PT Danasupra Erapacific Tbk historical prices
Rp70.00
At close:0.00 (0.00%)
PT Danasupra Erapacific Tbk (DEFI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | 0.00% | 5,699,300 | 0.12 |
| Nov 10, 2026 | 64.00 | 72.00 | 64.00 | 70.00 | 70.00 | +6.06% | 21,035,400 | 0.45 |
| Nov 09, 2026 | 66.00 | 69.00 | 62.00 | 64.00 | 64.00 | -3.03% | 12,968,800 | 0.28 |
| Nov 06, 2026 | 63.00 | 79.00 | 63.00 | 66.00 | 66.00 | +1.54% | 42,084,699 | 0.91 |
| Nov 05, 2026 | 62.00 | 67.00 | 62.00 | 65.00 | 65.00 | +3.17% | 3,614,100 | 0.08 |
| Nov 04, 2026 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | -5.97% | 7,015,700 | 0.15 |
| Nov 03, 2026 | 73.00 | 73.00 | 67.00 | 67.00 | 67.00 | -6.94% | 6,889,600 | 0.15 |
| Nov 02, 2026 | 68.00 | 75.00 | 64.00 | 72.00 | 72.00 | +5.88% | 12,529,700 | 0.25 |
| Oct 30, 2026 | 73.00 | 73.00 | 67.00 | 68.00 | 68.00 | -5.56% | 13,527,200 | 0.27 |
| Oct 29, 2026 | 79.00 | 80.00 | 72.00 | 72.00 | 72.00 | -6.49% | 9,264,800 | 0.18 |
| Oct 28, 2026 | 80.00 | 81.00 | 74.00 | 77.00 | 77.00 | -2.53% | 6,724,500 | 0.13 |
| Oct 27, 2026 | 84.00 | 85.00 | 78.00 | 79.00 | 79.00 | -4.82% | 13,731,100 | 0.27 |
| Oct 26, 2026 | 85.00 | 86.00 | 81.00 | 83.00 | 83.00 | -2.35% | 13,984,100 | 0.28 |
| Oct 23, 2026 | 82.00 | 89.00 | 81.00 | 85.00 | 85.00 | +3.66% | 20,938,600 | 0.42 |
| Oct 22, 2026 | 79.00 | 86.00 | 77.00 | 82.00 | 82.00 | +3.80% | 27,522,600 | 0.55 |
| Oct 21, 2026 | 82.00 | 83.00 | 77.00 | 79.00 | 79.00 | -3.66% | 16,569,199 | 0.33 |
| Oct 20, 2026 | 69.00 | 91.00 | 69.00 | 82.00 | 82.00 | +10.81% | 94,130,000 | 1.93 |
| Oct 19, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -6.33% | 4,609,500 | 0.09 |
| Oct 16, 2026 | 79.00 | 86.00 | 79.00 | 79.00 | 79.00 | -14.13% | 50,389,500 | 1.03 |
| Oct 15, 2026 | 84.00 | 102.00 | 82.00 | 92.00 | 92.00 | +9.52% | 218,517,400 | 4.77 |
| Oct 14, 2026 | 82.00 | 88.00 | 82.00 | 84.00 | 84.00 | 0.00% | 7,036,800 | 0.15 |
| Oct 13, 2026 | 83.00 | 87.00 | 76.00 | 84.00 | 84.00 | 0.00% | 16,284,300 | 0.35 |
| Oct 12, 2026 | 90.00 | 93.00 | 83.00 | 84.00 | 84.00 | -6.67% | 13,523,700 | 0.29 |
| Oct 09, 2026 | 89.00 | 91.00 | 86.00 | 90.00 | 90.00 | +1.12% | 7,208,500 | 0.15 |
| Oct 08, 2026 | 92.00 | 97.00 | 88.00 | 89.00 | 89.00 | -2.20% | 23,397,800 | 0.49 |
| Oct 07, 2026 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -3.19% | 20,978,000 | 0.43 |
| Oct 06, 2026 | 91.00 | 101.00 | 89.00 | 94.00 | 94.00 | +3.30% | 65,853,600 | 1.38 |
| Oct 05, 2026 | 89.00 | 95.00 | 86.00 | 91.00 | 91.00 | +2.25% | 36,847,700 | 0.78 |
| Oct 02, 2026 | 92.00 | 92.00 | 86.00 | 89.00 | 89.00 | -2.20% | 9,503,700 | 0.20 |
| Oct 01, 2026 | 90.00 | 98.00 | 88.00 | 91.00 | 91.00 | +3.41% | 50,494,700 | 1.08 |
| Sep 30, 2026 | 87.00 | 96.00 | 86.00 | 88.00 | 88.00 | +2.33% | 33,101,800 | 0.71 |
| Sep 29, 2026 | 79.00 | 99.00 | 78.00 | 86.00 | 86.00 | +11.69% | 179,270,400 | 4.05 |
| Sep 28, 2026 | 87.00 | 88.00 | 76.00 | 77.00 | 77.00 | -13.48% | 34,795,500 | 0.79 |
| Sep 25, 2026 | 104.00 | 104.00 | 89.00 | 89.00 | 89.00 | -14.42% | 45,845,300 | 1.04 |
| Sep 24, 2026 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | -0.95% | 9,222,300 | 0.21 |
| Sep 23, 2026 | 104.00 | 112.00 | 103.00 | 105.00 | 105.00 | +0.96% | 38,795,200 | 0.89 |
| Sep 22, 2026 | 109.00 | 109.00 | 102.00 | 104.00 | 104.00 | -4.59% | 31,811,800 | 0.72 |
| Sep 21, 2026 | 111.00 | 113.00 | 109.00 | 109.00 | 109.00 | -1.80% | 23,706,100 | 0.53 |
| Sep 18, 2026 | 116.00 | 121.00 | 110.00 | 111.00 | 111.00 | -2.63% | 98,511,400 | 2.28 |
| Sep 17, 2026 | 116.00 | 122.00 | 107.00 | 114.00 | 114.00 | -4.20% | 170,785,200 | 4.13 |
| Sep 16, 2026 | 139.00 | 148.00 | 119.00 | 119.00 | 119.00 | -14.39% | 574,134,900 | 16.72 |
| Sep 15, 2026 | 105.00 | 139.00 | 104.00 | 139.00 | 139.00 | +34.95% | 626,367,400 | 22.38 |
| Sep 14, 2026 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.96% | 5,469,800 | 0.16 |
| Sep 11, 2026 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 0.00% | 4,893,300 | 0.14 |
| Sep 10, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 7,493,100 | 0.21 |
| Sep 09, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 6,576,200 | 0.18 |
| Sep 08, 2026 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | 0.00% | 16,827,200 | 0.42 |
| Sep 07, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.00% | 6,856,700 | 0.17 |
| Sep 04, 2026 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | -0.93% | 11,806,500 | 0.28 |
| Sep 03, 2026 | 106.00 | 112.00 | 105.00 | 108.00 | 108.00 | +1.89% | 18,398,300 | 0.42 |
