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 |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 116.00 | 124.00 | 111.00 | 113.00 | 113.00 | -2.59% | 116,718,000 |
| Jun 11, 2026 | 105.00 | 123.00 | 100.00 | 116.00 | 116.00 | 17.17% | 201,094,600 |
| Jun 10, 2026 | 97.00 | 104.00 | 94.00 | 99.00 | 99.00 | 2.06% | 44,911,300 |
| Jun 9, 2026 | 92.00 | 102.00 | 87.00 | 97.00 | 97.00 | 5.43% | 65,960,200 |
| Jun 8, 2026 | 94.00 | 114.00 | 82.00 | 92.00 | 92.00 | -3.16% | 172,561,000 |
| Jun 5, 2026 | 103.00 | 104.00 | 89.00 | 95.00 | 95.00 | -7.77% | 24,339,900 |
| Jun 4, 2026 | 107.00 | 109.00 | 94.00 | 103.00 | 103.00 | -6.36% | 42,573,300 |
| Jun 3, 2026 | 136.00 | 136.00 | 110.00 | 110.00 | 110.00 | -14.73% | 34,382,200 |
| Jun 2, 2026 | 139.00 | 145.00 | 125.00 | 129.00 | 129.00 | -1.53% | 39,219,000 |
| May 29, 2026 | 137.00 | 139.00 | 125.00 | 131.00 | 131.00 | -4.38% | 44,029,400 |
| May 26, 2026 | 151.00 | 152.00 | 136.00 | 137.00 | 137.00 | -9.27% | 38,105,400 |
| May 25, 2026 | 151.00 | 164.00 | 143.00 | 151.00 | 151.00 | 6.34% | 55,544,200 |
| May 22, 2026 | 141.00 | 155.00 | 127.00 | 142.00 | 142.00 | 1.43% | 41,378,300 |
| May 21, 2026 | 162.00 | 178.00 | 136.00 | 140.00 | 140.00 | -11.39% | 80,141,400 |
| May 20, 2026 | 171.00 | 173.00 | 155.00 | 158.00 | 158.00 | -6.51% | 38,773,400 |
| May 19, 2026 | 168.00 | 188.00 | 157.00 | 169.00 | 169.00 | 1.20% | 131,359,700 |
| May 18, 2026 | 179.00 | 180.00 | 157.00 | 167.00 | 167.00 | -6.70% | 64,154,800 |
| May 13, 2026 | 186.00 | 199.00 | 176.00 | 179.00 | 179.00 | -3.24% | 78,182,800 |
| May 12, 2026 | 177.00 | 212.00 | 165.00 | 185.00 | 185.00 | 4.52% | 352,319,500 |
| May 11, 2026 | 181.00 | 210.00 | 165.00 | 177.00 | 177.00 | -2.21% | 148,305,000 |
| May 8, 2026 | 210.00 | 224.00 | 181.00 | 181.00 | 181.00 | -14.62% | 113,407,700 |
| May 7, 2026 | 220.00 | 250.00 | 204.00 | 212.00 | 212.00 | 6.00% | 570,448,800 |
| May 6, 2026 | 154.00 | 200.00 | 146.00 | 200.00 | 200.00 | 34.23% | 572,781,400 |
| May 5, 2026 | 151.00 | 163.00 | 142.00 | 149.00 | 149.00 | -0.67% | 79,738,000 |
| May 4, 2026 | 160.00 | 166.00 | 143.00 | 150.00 | 150.00 | -6.25% | 65,381,700 |
| Apr 30, 2026 | 166.00 | 183.00 | 150.00 | 160.00 | 160.00 | -3.61% | 229,992,100 |
| Apr 29, 2026 | 194.00 | 194.00 | 166.00 | 166.00 | 166.00 | -14.87% | 186,870,000 |
| 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% | 81,792,300 |
| 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 |