PT Danasupra Erapacific Tbk (IDX:DEFI)
Indonesia · Delayed Price · Currency is IDR 90.00
+1.00 (1.12%)
Oct 9, 2026, 4:13 PM WIB
IDX:DEFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 89.00 | 91.00 | 86.00 | 90.00 | 90.00 | 1.12% | 7,228,200 |
| Oct 8, 2026 | 92.00 | 97.00 | 88.00 | 89.00 | 89.00 | -2.20% | 23,397,800 |
| Oct 7, 2026 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -3.19% | 20,978,000 |
| Oct 6, 2026 | 91.00 | 101.00 | 89.00 | 94.00 | 94.00 | 3.30% | 65,853,600 |
| Oct 5, 2026 | 89.00 | 95.00 | 86.00 | 91.00 | 91.00 | 2.25% | 36,847,700 |
| Oct 2, 2026 | 92.00 | 92.00 | 86.00 | 89.00 | 89.00 | -2.20% | 9,503,700 |
| Oct 1, 2026 | 90.00 | 98.00 | 88.00 | 91.00 | 91.00 | 3.41% | 50,494,700 |
| Sep 30, 2026 | 87.00 | 96.00 | 86.00 | 88.00 | 88.00 | 2.33% | 33,101,800 |
| Sep 29, 2026 | 79.00 | 99.00 | 78.00 | 86.00 | 86.00 | 11.69% | 179,270,400 |
| Sep 28, 2026 | 87.00 | 88.00 | 76.00 | 77.00 | 77.00 | -13.48% | 34,790,200 |
| Sep 25, 2026 | 104.00 | 104.00 | 89.00 | 89.00 | 89.00 | -14.42% | 45,845,300 |
| Sep 24, 2026 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | -0.95% | 9,222,300 |
| Sep 23, 2026 | 104.00 | 112.00 | 103.00 | 105.00 | 105.00 | 0.96% | 38,795,200 |
| Sep 22, 2026 | 109.00 | 109.00 | 102.00 | 104.00 | 104.00 | -4.59% | 31,810,800 |
| Sep 21, 2026 | 111.00 | 113.00 | 109.00 | 109.00 | 109.00 | -1.80% | 23,706,100 |
| Sep 18, 2026 | 116.00 | 121.00 | 110.00 | 111.00 | 111.00 | -2.63% | 98,511,400 |
| Sep 17, 2026 | 116.00 | 122.00 | 107.00 | 114.00 | 114.00 | -4.20% | 170,785,200 |
| Sep 16, 2026 | 139.00 | 148.00 | 119.00 | 119.00 | 119.00 | -14.39% | 574,104,300 |
| Sep 15, 2026 | 105.00 | 139.00 | 104.00 | 139.00 | 139.00 | 34.95% | 626,367,400 |
| Sep 14, 2026 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.96% | 5,469,800 |
| Sep 11, 2026 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | - | 4,893,300 |
| Sep 10, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 7,493,100 |
| Sep 9, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 6,576,200 |
| Sep 8, 2026 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | - | 16,827,200 |
| Sep 7, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | 6,856,700 |
| Sep 4, 2026 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | -0.93% | 11,806,500 |
| Sep 3, 2026 | 106.00 | 112.00 | 105.00 | 108.00 | 108.00 | 1.89% | 18,398,300 |
| Sep 2, 2026 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | -1.85% | 6,401,200 |
| 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 |