PT Danasupra Erapacific Tbk (IDX:DEFI)
Indonesia · Delayed Price · Currency is IDR 171.00
-18.00 (-9.52%)
Oct 8, 2025, 7:54 AM WIB
IDX:DEFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 210.00 | 228.00 | 190.00 | 195.00 | 195.00 | -4.41% | 383,250,000 |
| Apr 27, 2026 | 145.00 | 228.00 | 145.00 | 204.00 | 204.00 | 20.00% | 891,918,800 |
| Apr 24, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -14.57% | 5,061,000 |
| Apr 23, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -14.96% | 5,783,600 |
| Apr 22, 2026 | 258.00 | 258.00 | 234.00 | 234.00 | 234.00 | -14.60% | 27,835,800 |
| Apr 21, 2026 | 266.00 | 274.00 | 200.00 | 274.00 | 274.00 | 24.55% | 215,721,000 |
| Apr 20, 2026 | 191.00 | 220.00 | 190.00 | 220.00 | 220.00 | 34.97% | 172,244,200 |
| Apr 17, 2026 | 145.00 | 163.00 | 121.00 | 163.00 | 163.00 | 34.71% | 444,144,400 |
| Apr 16, 2026 | 106.00 | 121.00 | 102.00 | 121.00 | 121.00 | 34.44% | 81,260,500 |
| Apr 15, 2026 | 74.00 | 90.00 | 69.00 | 90.00 | 90.00 | 34.33% | 182,288,500 |
| Apr 14, 2026 | 50.00 | 67.00 | 50.00 | 67.00 | 67.00 | 34.00% | 238,190,600 |
| Apr 13, 2026 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 22,553,100 |
| Apr 10, 2026 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | - | 25,999,400 |
| Apr 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,750,200 |
| Apr 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,285,100 |
| Apr 7, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 10,285,800 |
| Apr 6, 2026 | 60.00 | 60.00 | 51.00 | 51.00 | 51.00 | -15.00% | 46,374,300 |
| Apr 2, 2026 | 70.00 | 70.00 | 59.00 | 60.00 | 60.00 | -13.04% | 18,985,500 |
| Apr 1, 2026 | 70.00 | 72.00 | 68.00 | 69.00 | 69.00 | -1.43% | 5,700,000 |
| Mar 31, 2026 | 74.00 | 77.00 | 68.00 | 70.00 | 70.00 | -4.11% | 7,020,600 |
| Mar 30, 2026 | 71.00 | 79.00 | 71.00 | 73.00 | 73.00 | 2.82% | 7,852,800 |
| Mar 27, 2026 | 69.00 | 89.00 | 69.00 | 71.00 | 71.00 | 4.41% | 37,322,900 |
| Mar 26, 2026 | 80.00 | 83.00 | 68.00 | 68.00 | 68.00 | -15.00% | 7,191,000 |
| Mar 25, 2026 | 82.00 | 85.00 | 76.00 | 80.00 | 80.00 | -2.44% | 4,898,800 |
| Mar 17, 2026 | 78.00 | 85.00 | 72.00 | 82.00 | 82.00 | 7.89% | 3,795,600 |
| Mar 16, 2026 | 86.00 | 88.00 | 74.00 | 76.00 | 76.00 | -11.63% | 4,629,800 |
| Mar 13, 2026 | 89.00 | 93.00 | 81.00 | 86.00 | 86.00 | -8.51% | 4,874,000 |
| Mar 12, 2026 | 111.00 | 115.00 | 94.00 | 94.00 | 94.00 | -14.55% | 28,342,200 |
| Mar 11, 2026 | 95.00 | 120.00 | 94.00 | 110.00 | 110.00 | 23.60% | 48,118,300 |
| Mar 10, 2026 | 79.00 | 104.00 | 70.00 | 89.00 | 89.00 | 12.66% | 10,112,000 |
| Mar 9, 2026 | 77.00 | 89.00 | 77.00 | 79.00 | 79.00 | -12.22% | 1,302,000 |
| Mar 6, 2026 | 96.00 | 107.00 | 88.00 | 90.00 | 90.00 | -6.25% | 1,222,500 |
| Mar 5, 2026 | 99.00 | 105.00 | 94.00 | 96.00 | 96.00 | -10.28% | 3,095,500 |
| Mar 4, 2026 | 118.00 | 157.00 | 100.00 | 107.00 | 107.00 | -8.55% | 19,832,000 |
| Mar 3, 2026 | 114.00 | 129.00 | 107.00 | 117.00 | 117.00 | 3.54% | 603,200 |
| Mar 2, 2026 | 122.00 | 122.00 | 113.00 | 113.00 | 113.00 | -6.61% | 407,300 |
| Feb 27, 2026 | 121.00 | 125.00 | 113.00 | 121.00 | 121.00 | - | 393,100 |
| Feb 26, 2026 | 125.00 | 128.00 | 119.00 | 121.00 | 121.00 | -3.97% | 482,900 |
| Feb 25, 2026 | 130.00 | 132.00 | 118.00 | 126.00 | 126.00 | -1.56% | 672,000 |
| Feb 24, 2026 | 140.00 | 140.00 | 128.00 | 128.00 | 128.00 | -7.91% | 1,065,400 |
| Feb 23, 2026 | 145.00 | 150.00 | 135.00 | 139.00 | 139.00 | -5.44% | 1,930,500 |
| Feb 20, 2026 | 148.00 | 150.00 | 142.00 | 147.00 | 147.00 | -0.68% | 382,000 |
| Feb 19, 2026 | 160.00 | 160.00 | 145.00 | 148.00 | 148.00 | -0.67% | 1,212,700 |
| Feb 18, 2026 | 161.00 | 161.00 | 148.00 | 149.00 | 149.00 | -6.88% | 4,345,100 |
| Feb 13, 2026 | 167.00 | 167.00 | 142.00 | 160.00 | 160.00 | -4.19% | 700,500 |
| Feb 12, 2026 | 172.00 | 173.00 | 165.00 | 167.00 | 167.00 | -2.91% | 2,121,700 |
| Feb 11, 2026 | 185.00 | 185.00 | 169.00 | 172.00 | 172.00 | -8.02% | 9,515,600 |
| Feb 10, 2026 | 183.00 | 244.00 | 180.00 | 187.00 | 187.00 | 2.75% | 8,667,300 |
| Feb 9, 2026 | 191.00 | 191.00 | 180.00 | 182.00 | 182.00 | -2.67% | 62,200 |
| Feb 6, 2026 | 193.00 | 193.00 | 187.00 | 187.00 | 187.00 | -3.11% | 20,200 |