PT Danasupra Erapacific Tbk (IDX:DEFI)
Indonesia · Delayed Price · Currency is IDR 107.00
-1.00 (-0.93%)
Sep 2, 2026, 1:40 PM WIB
IDX:DEFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 105.00 | 109.00 | 103.00 | 108.00 | 108.00 | 3.85% | 15,420,100 |
| Aug 31, 2026 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | -0.95% | 7,502,500 |
| Aug 28, 2026 | 105.00 | 111.00 | 104.00 | 105.00 | 105.00 | - | 20,904,600 |
| Aug 27, 2026 | 101.00 | 108.00 | 99.00 | 105.00 | 105.00 | 3.96% | 7,835,400 |
| Aug 26, 2026 | 107.00 | 108.00 | 99.00 | 101.00 | 101.00 | -5.61% | 12,204,500 |
| Aug 24, 2026 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | - | 14,133,000 |
| Aug 21, 2026 | 107.00 | 111.00 | 106.00 | 107.00 | 107.00 | - | 19,181,700 |
| Aug 20, 2026 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | -0.93% | 8,725,400 |
| Aug 19, 2026 | 106.00 | 113.00 | 106.00 | 108.00 | 108.00 | 3.85% | 29,542,500 |
| Aug 18, 2026 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 8,140,100 |
| Aug 14, 2026 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | -0.94% | 7,933,200 |
| Aug 13, 2026 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | -0.93% | 7,363,600 |
| Aug 12, 2026 | 107.00 | 111.00 | 106.00 | 107.00 | 107.00 | 0.94% | 12,940,700 |
| Aug 11, 2026 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | -3.64% | 9,841,600 |
| Aug 10, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.92% | 10,515,200 |
| Aug 7, 2026 | 111.00 | 116.00 | 109.00 | 109.00 | 109.00 | -1.80% | 29,339,900 |
| Aug 6, 2026 | 115.00 | 116.00 | 108.00 | 111.00 | 111.00 | -4.31% | 37,640,600 |
| Aug 5, 2026 | 105.00 | 126.00 | 105.00 | 116.00 | 116.00 | 10.48% | 228,451,800 |
| Aug 4, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | 6,776,900 |
| Aug 3, 2026 | 105.00 | 109.00 | 104.00 | 104.00 | 104.00 | -0.95% | 12,628,500 |
| Jul 31, 2026 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 0.96% | 10,943,900 |
| Jul 30, 2026 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | - | 5,797,600 |
| Jul 29, 2026 | 108.00 | 108.00 | 101.00 | 104.00 | 104.00 | -1.89% | 7,985,400 |
| Jul 28, 2026 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | 0.95% | 6,568,700 |
| Jul 27, 2026 | 106.00 | 110.00 | 100.00 | 105.00 | 105.00 | -1.87% | 13,025,000 |
| Jul 24, 2026 | 112.00 | 112.00 | 105.00 | 107.00 | 107.00 | -4.46% | 15,718,600 |
| Jul 23, 2026 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | - | 23,520,800 |
| Jul 22, 2026 | 111.00 | 118.00 | 110.00 | 112.00 | 112.00 | 2.75% | 58,547,300 |
| Jul 21, 2026 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1.87% | 19,042,600 |
| Jul 20, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 1.90% | 15,090,500 |
| Jul 17, 2026 | 105.00 | 114.00 | 104.00 | 105.00 | 105.00 | - | 67,016,800 |
| Jul 16, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 10,821,800 |
| Jul 15, 2026 | 106.00 | 114.00 | 105.00 | 106.00 | 106.00 | - | 48,158,300 |
| Jul 14, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 13,255,500 |
| Jul 13, 2026 | 107.00 | 107.00 | 103.00 | 106.00 | 106.00 | 0.95% | 25,029,200 |
| Jul 10, 2026 | 105.00 | 118.00 | 103.00 | 105.00 | 105.00 | 1.94% | 100,841,600 |
| Jul 9, 2026 | 105.00 | 107.00 | 100.00 | 103.00 | 103.00 | -1.90% | 12,966,100 |
| Jul 8, 2026 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | -3.67% | 12,787,600 |
| Jul 7, 2026 | 110.00 | 111.00 | 106.00 | 109.00 | 109.00 | 0.93% | 15,702,000 |
| Jul 6, 2026 | 108.00 | 110.00 | 104.00 | 108.00 | 108.00 | - | 14,821,500 |
| Jul 3, 2026 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | 3.85% | 24,294,600 |
| Jul 2, 2026 | 104.00 | 107.00 | 100.00 | 104.00 | 104.00 | - | 19,260,800 |
| Jul 1, 2026 | 106.00 | 107.00 | 98.00 | 104.00 | 104.00 | 0.97% | 17,118,600 |
| Jun 30, 2026 | 105.00 | 114.00 | 98.00 | 103.00 | 103.00 | -0.96% | 43,307,400 |
| Jun 29, 2026 | 104.00 | 114.00 | 103.00 | 104.00 | 104.00 | - | 22,380,800 |
| Jun 26, 2026 | 112.00 | 115.00 | 101.00 | 104.00 | 104.00 | -6.31% | 20,094,600 |
| Jun 25, 2026 | 103.00 | 118.00 | 98.00 | 111.00 | 111.00 | 7.77% | 57,444,300 |
| Jun 24, 2026 | 119.00 | 121.00 | 102.00 | 103.00 | 103.00 | -13.45% | 31,806,800 |
| Jun 23, 2026 | 122.00 | 123.00 | 115.00 | 119.00 | 119.00 | -2.46% | 20,915,000 |
| Jun 22, 2026 | 122.00 | 129.00 | 116.00 | 122.00 | 122.00 | 0.83% | 59,800,700 |