PT Dharma Samudera Fishing Industries Tbk(ID:DSFI)
Rp71.00-1.00 (-1.39%)
ID:DSFI
PT Dharma Samudera Fishing Industries Tbk historical prices
Rp71.00
At close:-1.00 (-1.39%)
PT Dharma Samudera Fishing Industries Tbk (DSFI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 1,254,800 | 0.06 |
| Nov 10, 2026 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | +4.35% | 1,031,200 | 0.05 |
| Nov 09, 2026 | 70.00 | 75.00 | 69.00 | 70.00 | 70.00 | +1.45% | 4,303,000 | 0.21 |
| Nov 06, 2026 | 65.00 | 74.00 | 65.00 | 69.00 | 69.00 | +1.47% | 6,538,600 | 0.31 |
| Nov 05, 2026 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | +4.62% | 2,850,900 | 0.14 |
| Nov 04, 2026 | 64.00 | 70.00 | 64.00 | 65.00 | 65.00 | -4.41% | 3,936,200 | 0.19 |
| Nov 03, 2026 | 73.00 | 74.00 | 68.00 | 68.00 | 68.00 | -6.85% | 2,841,400 | 0.13 |
| Nov 02, 2026 | 71.00 | 74.00 | 66.00 | 73.00 | 73.00 | +4.29% | 2,558,800 | 0.12 |
| Oct 30, 2026 | 71.00 | 74.00 | 67.00 | 70.00 | 70.00 | -2.78% | 7,870,900 | 0.37 |
| Oct 29, 2026 | 78.00 | 78.00 | 71.00 | 72.00 | 72.00 | -5.26% | 10,310,700 | 0.49 |
| Oct 28, 2026 | 78.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 6,415,700 | 0.31 |
| Oct 27, 2026 | 75.00 | 94.00 | 72.00 | 78.00 | 78.00 | +4.00% | 113,227,800 | 5.86 |
| Oct 26, 2026 | 71.00 | 83.00 | 71.00 | 75.00 | 75.00 | +5.63% | 20,297,700 | 1.07 |
| Oct 23, 2026 | 69.00 | 73.00 | 69.00 | 71.00 | 71.00 | +2.90% | 3,515,400 | 0.18 |
| Oct 22, 2026 | 66.00 | 72.00 | 65.00 | 69.00 | 69.00 | +1.47% | 3,424,800 | 0.18 |
| Oct 21, 2026 | 68.00 | 68.00 | 65.00 | 68.00 | 68.00 | +0.00% | 1,312,100 | 0.07 |
| Oct 20, 2026 | 63.00 | 68.00 | 63.00 | 68.00 | 68.00 | +7.94% | 2,979,500 | 0.16 |
| Oct 19, 2026 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | -4.55% | 4,435,500 | 0.23 |
| Oct 16, 2026 | 70.00 | 73.00 | 66.00 | 66.00 | 66.00 | -14.29% | 7,573,100 | 0.39 |
| Oct 15, 2026 | 78.00 | 78.00 | 74.00 | 77.00 | 77.00 | -2.53% | 5,135,100 | 0.27 |
| Oct 14, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | +1.28% | 2,117,800 | 0.11 |
| Oct 13, 2026 | 76.00 | 79.00 | 76.00 | 78.00 | 78.00 | +0.00% | 2,192,100 | 0.10 |
| Oct 12, 2026 | 82.00 | 84.00 | 77.00 | 78.00 | 78.00 | -4.88% | 6,682,800 | 0.31 |
| Oct 09, 2026 | 83.00 | 83.00 | 80.00 | 82.00 | 82.00 | -1.20% | 5,431,200 | 0.25 |
| Oct 08, 2026 | 87.00 | 88.00 | 81.00 | 83.00 | 83.00 | -4.60% | 12,229,500 | 0.57 |
| Oct 07, 2026 | 85.00 | 89.00 | 84.00 | 87.00 | 87.00 | +2.35% | 8,094,800 | 0.38 |
| Oct 06, 2026 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | +2.41% | 2,462,000 | 0.11 |
| Oct 05, 2026 | 82.00 | 85.00 | 81.00 | 83.00 | 83.00 | +1.22% | 5,099,900 | 0.23 |
| Oct 02, 2026 | 80.00 | 84.00 | 78.00 | 82.00 | 82.00 | +1.23% | 7,294,800 | 0.33 |
| Oct 01, 2026 | 84.00 | 85.00 | 81.00 | 81.00 | 81.00 | -3.57% | 5,268,200 | 0.24 |
| Sep 30, 2026 | 86.00 | 86.00 | 80.00 | 84.00 | 84.00 | -1.18% | 7,184,100 | 0.33 |
| Sep 29, 2026 | 102.00 | 102.00 | 85.00 | 85.00 | 85.00 | -15.00% | 50,040,100 | 2.36 |
| Sep 28, 2026 | 92.00 | 101.00 | 82.00 | 100.00 | 100.00 | +9.89% | 61,475,300 | 3.03 |
| Sep 25, 2026 | 98.00 | 100.00 | 89.00 | 91.00 | 91.00 | -8.08% | 16,557,400 | 0.82 |
| Sep 24, 2026 | 100.00 | 106.00 | 96.00 | 99.00 | 99.00 | -1.00% | 35,012,900 | 1.79 |
| Sep 23, 2026 | 110.00 | 110.00 | 97.00 | 100.00 | 100.00 | -7.41% | 42,027,600 | 2.23 |
| Sep 22, 2026 | 98.00 | 116.00 | 96.00 | 108.00 | 108.00 | +12.50% | 372,747,900 | 28.76 |
| Sep 21, 2026 | 92.00 | 102.00 | 92.00 | 96.00 | 96.00 | +4.35% | 29,703,000 | 2.37 |
| Sep 18, 2026 | 95.00 | 96.00 | 91.00 | 92.00 | 92.00 | -1.08% | 10,846,900 | 0.88 |
| Sep 17, 2026 | 90.00 | 99.00 | 89.00 | 93.00 | 93.00 | +3.33% | 41,981,900 | 3.58 |
| Sep 16, 2026 | 87.00 | 104.00 | 87.00 | 90.00 | 90.00 | +3.45% | 134,748,000 | 13.98 |
| Sep 15, 2026 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | +0.00% | 6,774,700 | 0.71 |
| Sep 14, 2026 | 87.00 | 90.00 | 86.00 | 87.00 | 87.00 | +0.00% | 7,429,700 | 0.78 |
| Sep 11, 2026 | 86.00 | 89.00 | 85.00 | 87.00 | 87.00 | -1.14% | 5,198,000 | 0.55 |
| Sep 10, 2026 | 90.00 | 92.00 | 88.00 | 88.00 | 88.00 | -2.22% | 5,858,800 | 0.63 |
| Sep 09, 2026 | 88.00 | 95.00 | 88.00 | 90.00 | 90.00 | +1.12% | 28,581,700 | 3.20 |
| Sep 08, 2026 | 88.00 | 91.00 | 87.00 | 89.00 | 89.00 | +2.30% | 6,262,100 | 0.71 |
| Sep 07, 2026 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | -1.14% | 5,390,900 | 0.61 |
| Sep 04, 2026 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | +1.15% | 6,183,000 | 0.70 |
| Sep 03, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 2,860,400 | 0.32 |
