PT Dharma Samudera Fishing Industries Tbk (IDX:DSFI)
Indonesia · Delayed Price · Currency is IDR 89.00
-2.00 (-2.20%)
Aug 5, 2025, 2:50 PM WIB
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 97.00 | 98.00 | 85.00 | 87.00 | 87.00 | -4.40% | 33,639,800 |
| Aug 4, 2025 | 88.00 | 106.00 | 78.00 | 91.00 | 91.00 | 7.06% | 289,726,400 |
| Aug 1, 2025 | 65.00 | 86.00 | 61.00 | 85.00 | 85.00 | 32.81% | 284,562,900 |
| Jul 31, 2025 | 68.00 | 69.00 | 61.00 | 64.00 | 64.00 | -3.03% | 41,633,900 |
| Jul 30, 2025 | 56.00 | 70.00 | 55.00 | 66.00 | 66.00 | 20.00% | 93,309,100 |
| Jul 29, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 33,900 |
| Jul 28, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 338,100 |
| Jul 25, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 944,200 |
| Jul 24, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 259,000 |
| Jul 23, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 647,900 |
| Jul 22, 2025 | 56.00 | 56.00 | 53.00 | 56.00 | 56.00 | 1.82% | 5,548,400 |
| Jul 21, 2025 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 1,440,900 |
| Jul 18, 2025 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 898,100 |
| Jul 17, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 897,300 |
| Jul 16, 2025 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 3.70% | 2,538,200 |
| Jul 15, 2025 | 55.00 | 58.00 | 54.00 | 54.00 | 54.00 | -1.82% | 4,666,200 |
| Jul 14, 2025 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 3,196,700 |
| Jul 11, 2025 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 1,174,800 |
| Jul 10, 2025 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 3,833,600 |
| Jul 9, 2025 | 55.00 | 60.00 | 54.00 | 55.00 | 55.00 | - | 6,460,700 |
| Jul 8, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 1,180,400 |
| Jul 7, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 3,190,100 |
| Jul 4, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 186,900 |
| Jul 3, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 578,000 |
| Jul 2, 2025 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -3.45% | 3,185,400 |
| Jul 1, 2025 | 55.00 | 59.00 | 55.00 | 58.00 | 58.00 | 5.45% | 4,300,700 |
| Jun 30, 2025 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | - | 2,958,400 |
| Jun 26, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 1,088,200 |
| Jun 25, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 193,900 |
| Jun 24, 2025 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 3.70% | 1,873,600 |
| Jun 23, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | 1,138,200 |
| Jun 20, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 2,474,100 |
| Jun 19, 2025 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 1,797,000 |
| Jun 18, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 257,200 |
| Jun 17, 2025 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 1,667,900 |
| Jun 16, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 1,016,600 |
| Jun 13, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 1,505,600 |
| Jun 12, 2025 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 5,613,000 |
| Jun 11, 2025 | 56.00 | 59.00 | 56.00 | 58.00 | 58.00 | 3.57% | 5,398,800 |
| Jun 10, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 1,328,000 |
| Jun 5, 2025 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 1,536,000 |
| Jun 4, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 2,038,000 |
| Jun 3, 2025 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 1,635,400 |
| Jun 2, 2025 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 2,330,500 |
| May 28, 2025 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 4,900,100 |
| May 27, 2025 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 5,403,400 |
| May 26, 2025 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | -3.39% | 12,289,700 |
| May 23, 2025 | 60.00 | 64.00 | 57.00 | 59.00 | 59.00 | -1.67% | 17,781,100 |
| May 22, 2025 | 56.00 | 68.00 | 56.00 | 60.00 | 60.00 | 7.14% | 81,971,100 |
| May 21, 2025 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 3,559,300 |