PT Dharma Samudera Fishing Industries Tbk (IDX:DSFI)
Indonesia · Delayed Price · Currency is IDR 78.00
+1.00 (1.30%)
May 22, 2026, 4:11 PM WIB
IDX:DSFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 76.00 | 80.00 | 72.00 | 78.00 | 78.00 | 1.30% | 1,696,800 |
| May 21, 2026 | 82.00 | 84.00 | 76.00 | 77.00 | 77.00 | -6.10% | 3,047,200 |
| May 20, 2026 | 81.00 | 97.00 | 80.00 | 82.00 | 82.00 | 1.23% | 24,502,400 |
| May 19, 2026 | 90.00 | 92.00 | 77.00 | 81.00 | 81.00 | -10.00% | 7,645,400 |
| May 18, 2026 | 93.00 | 93.00 | 89.00 | 90.00 | 90.00 | -4.26% | 3,736,300 |
| May 13, 2026 | 94.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 2,609,200 |
| May 12, 2026 | 99.00 | 101.00 | 95.00 | 96.00 | 96.00 | -3.03% | 2,241,500 |
| May 11, 2026 | 99.00 | 101.00 | 92.00 | 99.00 | 99.00 | - | 6,718,100 |
| May 8, 2026 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | -3.88% | 5,364,000 |
| May 7, 2026 | 110.00 | 110.00 | 96.00 | 103.00 | 103.00 | -1.90% | 13,443,300 |
| May 6, 2026 | 105.00 | 111.00 | 104.00 | 105.00 | 105.00 | 0.96% | 21,954,600 |
| May 5, 2026 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 5,873,700 |
| May 4, 2026 | 99.00 | 106.00 | 98.00 | 105.00 | 105.00 | 6.06% | 11,903,800 |
| Apr 30, 2026 | 98.00 | 101.00 | 97.00 | 99.00 | 99.00 | 1.02% | 3,274,700 |
| Apr 29, 2026 | 99.00 | 101.00 | 98.00 | 98.00 | 98.00 | -1.01% | 2,420,800 |
| Apr 28, 2026 | 97.00 | 100.00 | 97.00 | 99.00 | 99.00 | 2.06% | 1,943,700 |
| Apr 27, 2026 | 95.00 | 99.00 | 95.00 | 97.00 | 97.00 | 1.04% | 2,095,000 |
| Apr 24, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | -4.00% | 5,278,300 |
| Apr 23, 2026 | 106.00 | 106.00 | 97.00 | 100.00 | 100.00 | -4.76% | 13,089,700 |
| Apr 22, 2026 | 110.00 | 112.00 | 104.00 | 105.00 | 105.00 | -1.87% | 16,000,300 |
| Apr 21, 2026 | 104.00 | 109.00 | 104.00 | 107.00 | 107.00 | 2.88% | 14,373,700 |
| Apr 20, 2026 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | 0.97% | 5,240,600 |
| Apr 17, 2026 | 104.00 | 107.00 | 102.00 | 103.00 | 103.00 | -0.96% | 5,288,300 |
| Apr 16, 2026 | 104.00 | 109.00 | 103.00 | 104.00 | 104.00 | 0.97% | 23,681,000 |
| Apr 15, 2026 | 97.00 | 105.00 | 97.00 | 103.00 | 103.00 | 6.19% | 45,011,300 |
| Apr 14, 2026 | 98.00 | 99.00 | 95.00 | 97.00 | 97.00 | 1.04% | 6,828,300 |
| Apr 13, 2026 | 93.00 | 98.00 | 91.00 | 96.00 | 96.00 | 3.23% | 8,157,600 |
| Apr 10, 2026 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | - | 1,069,600 |
| Apr 9, 2026 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -2.11% | 1,879,200 |
| Apr 8, 2026 | 93.00 | 95.00 | 92.00 | 95.00 | 95.00 | 3.26% | 2,502,800 |
| Apr 7, 2026 | 92.00 | 95.00 | 91.00 | 92.00 | 92.00 | - | 1,565,600 |
| Apr 6, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | -2.13% | 1,950,900 |
| Apr 2, 2026 | 96.00 | 97.00 | 92.00 | 94.00 | 94.00 | - | 2,213,000 |
| Apr 1, 2026 | 92.00 | 99.00 | 90.00 | 94.00 | 94.00 | 2.17% | 9,455,700 |
| Mar 31, 2026 | 87.00 | 94.00 | 86.00 | 92.00 | 92.00 | 5.75% | 9,828,700 |
| Mar 30, 2026 | 89.00 | 89.00 | 84.00 | 87.00 | 87.00 | -2.25% | 2,927,500 |
| Mar 27, 2026 | 90.00 | 91.00 | 87.00 | 89.00 | 89.00 | -1.11% | 2,251,300 |
| Mar 26, 2026 | 92.00 | 97.00 | 88.00 | 90.00 | 90.00 | - | 11,769,200 |
| Mar 25, 2026 | 86.00 | 90.00 | 82.00 | 90.00 | 90.00 | 4.65% | 1,998,500 |
| Mar 17, 2026 | 85.00 | 93.00 | 85.00 | 86.00 | 86.00 | 1.18% | 6,481,300 |
| Mar 16, 2026 | 88.00 | 88.00 | 82.00 | 85.00 | 85.00 | -1.16% | 2,390,800 |
| Mar 13, 2026 | 90.00 | 92.00 | 86.00 | 86.00 | 86.00 | -7.53% | 5,087,600 |
| Mar 12, 2026 | 94.00 | 95.00 | 90.00 | 93.00 | 93.00 | -1.06% | 2,894,200 |
| Mar 11, 2026 | 93.00 | 96.00 | 91.00 | 94.00 | 94.00 | 1.08% | 3,294,200 |
| Mar 10, 2026 | 92.00 | 97.00 | 88.00 | 93.00 | 93.00 | 4.49% | 7,540,800 |
| Mar 9, 2026 | 93.00 | 93.00 | 85.00 | 89.00 | 89.00 | -5.32% | 7,789,700 |
| Mar 6, 2026 | 97.00 | 98.00 | 93.00 | 94.00 | 94.00 | -3.09% | 2,300,000 |
| Mar 5, 2026 | 94.00 | 100.00 | 94.00 | 97.00 | 97.00 | 5.43% | 4,351,300 |
| Mar 4, 2026 | 100.00 | 101.00 | 90.00 | 92.00 | 92.00 | -8.00% | 9,369,300 |
| Mar 3, 2026 | 99.00 | 103.00 | 98.00 | 100.00 | 100.00 | 1.01% | 12,146,700 |