PT Damai Sejahtera Abadi Tbk(ID:UFOE)
Rp110.000.00 (0.00%)
ID:UFOE
PT Damai Sejahtera Abadi Tbk historical prices
Rp110.00
At close:0.00 (0.00%)
PT Damai Sejahtera Abadi Tbk (UFOE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 0.00% | 376,600 | 0.34 |
| Nov 10, 2026 | 111.00 | 114.00 | 110.00 | 110.00 | 110.00 | -0.90% | 3,417,200 | 3.22 |
| Nov 09, 2026 | 111.00 | 114.00 | 110.00 | 110.00 | 110.00 | -0.90% | 68,900 | 0.06 |
| Nov 06, 2026 | 118.00 | 123.00 | 110.00 | 111.00 | 111.00 | -5.93% | 298,900 | 0.27 |
| Nov 05, 2026 | 109.00 | 122.00 | 109.00 | 118.00 | 118.00 | +7.27% | 229,200 | 0.21 |
| Nov 04, 2026 | 115.00 | 117.00 | 107.00 | 110.00 | 110.00 | -4.35% | 434,400 | 0.40 |
| Nov 03, 2026 | 122.00 | 122.00 | 114.00 | 115.00 | 115.00 | -5.74% | 85,800 | 0.08 |
| Nov 02, 2026 | 114.00 | 127.00 | 112.00 | 122.00 | 122.00 | +7.02% | 268,900 | 0.24 |
| Oct 30, 2026 | 119.00 | 120.00 | 111.00 | 114.00 | 114.00 | -4.20% | 182,600 | 0.16 |
| Oct 29, 2026 | 128.00 | 128.00 | 118.00 | 119.00 | 119.00 | -5.56% | 314,100 | 0.28 |
| Oct 28, 2026 | 125.00 | 138.00 | 121.00 | 126.00 | 126.00 | +0.80% | 142,800 | 0.13 |
| Oct 27, 2026 | 127.00 | 131.00 | 125.00 | 125.00 | 125.00 | -1.57% | 90,900 | 0.08 |
| Oct 26, 2026 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | -3.05% | 137,500 | 0.12 |
| Oct 23, 2026 | 129.00 | 133.00 | 126.00 | 131.00 | 131.00 | +2.34% | 29,100 | 0.03 |
| Oct 22, 2026 | 131.00 | 133.00 | 126.00 | 128.00 | 128.00 | 0.00% | 376,300 | 0.33 |
| Oct 21, 2026 | 129.00 | 133.00 | 127.00 | 128.00 | 128.00 | +1.59% | 282,200 | 0.25 |
| Oct 20, 2026 | 113.00 | 129.00 | 110.00 | 126.00 | 126.00 | +11.50% | 368,100 | 0.33 |
| Oct 19, 2026 | 119.00 | 119.00 | 113.00 | 113.00 | 113.00 | -6.61% | 568,100 | 0.50 |
| Oct 16, 2026 | 131.00 | 131.00 | 114.00 | 121.00 | 121.00 | -9.02% | 858,500 | 0.73 |
| Oct 15, 2026 | 136.00 | 140.00 | 133.00 | 133.00 | 133.00 | -2.21% | 217,300 | 0.17 |
| Oct 14, 2026 | 143.00 | 143.00 | 135.00 | 136.00 | 136.00 | -0.73% | 223,300 | 0.17 |
| Oct 13, 2026 | 131.00 | 152.00 | 131.00 | 137.00 | 137.00 | +2.24% | 939,200 | 0.73 |
| Oct 12, 2026 | 142.00 | 146.00 | 134.00 | 134.00 | 134.00 | -5.63% | 526,000 | 0.41 |
| Oct 09, 2026 | 149.00 | 150.00 | 142.00 | 142.00 | 142.00 | -3.40% | 666,200 | 0.53 |
| Oct 08, 2026 | 145.00 | 151.00 | 143.00 | 147.00 | 147.00 | +2.80% | 1,813,800 | 1.46 |
| Oct 07, 2026 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | +0.70% | 137,500 | 0.11 |
| Oct 06, 2026 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | 0.00% | 110,200 | 0.09 |
| Oct 05, 2026 | 140.00 | 144.00 | 139.00 | 142.00 | 142.00 | +2.90% | 110,500 | 0.09 |
| Oct 02, 2026 | 141.00 | 143.00 | 137.00 | 138.00 | 138.00 | -1.43% | 161,500 | 0.13 |
| Oct 01, 2026 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | -0.71% | 84,800 | 0.07 |
| Sep 30, 2026 | 145.00 | 146.00 | 141.00 | 141.00 | 141.00 | -2.76% | 213,200 | 0.17 |
| Sep 29, 2026 | 142.00 | 146.00 | 134.00 | 145.00 | 145.00 | +2.84% | 2,451,300 | 2.02 |
| Sep 28, 2026 | 137.00 | 149.00 | 135.00 | 141.00 | 141.00 | +2.92% | 975,200 | 0.81 |
| Sep 25, 2026 | 140.00 | 145.00 | 134.00 | 137.00 | 137.00 | -0.72% | 730,500 | 0.61 |
| Sep 24, 2026 | 137.00 | 144.00 | 137.00 | 138.00 | 138.00 | +0.73% | 670,400 | 0.57 |
| Sep 23, 2026 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | -0.72% | 290,000 | 0.25 |
| Sep 22, 2026 | 142.00 | 146.00 | 136.00 | 138.00 | 138.00 | -2.82% | 407,100 | 0.35 |
| Sep 21, 2026 | 146.00 | 146.00 | 140.00 | 142.00 | 142.00 | -0.70% | 1,015,900 | 0.88 |
| Sep 18, 2026 | 149.00 | 150.00 | 142.00 | 143.00 | 143.00 | -4.03% | 603,600 | 0.52 |
| Sep 17, 2026 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | 0.00% | 229,100 | 0.20 |
| Sep 16, 2026 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | +1.36% | 316,700 | 0.28 |
| Sep 15, 2026 | 145.00 | 151.00 | 143.00 | 147.00 | 147.00 | +3.52% | 584,500 | 0.51 |
| Sep 14, 2026 | 146.00 | 149.00 | 142.00 | 142.00 | 142.00 | -2.07% | 920,000 | 0.82 |
| Sep 11, 2026 | 147.00 | 159.00 | 142.00 | 145.00 | 145.00 | -0.68% | 5,347,200 | 5.15 |
| Sep 10, 2026 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | -0.68% | 700,600 | 0.68 |
| Sep 09, 2026 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | 0.00% | 201,300 | 0.20 |
| Sep 08, 2026 | 149.00 | 150.00 | 145.00 | 147.00 | 147.00 | -1.34% | 403,100 | 0.39 |
| Sep 07, 2026 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 0.00% | 717,800 | 0.71 |
| Sep 04, 2026 | 147.00 | 154.00 | 145.00 | 149.00 | 149.00 | +1.36% | 3,325,100 | 3.43 |
| Sep 03, 2026 | 149.00 | 152.00 | 144.00 | 147.00 | 147.00 | -1.34% | 2,256,300 | 2.41 |
