PT Dharma Samudera Fishing Industries Tbk (IDX:DSFI)
Indonesia · Delayed Price · Currency is IDR 70.00
+1.00 (1.45%)
Jul 10, 2026, 4:02 PM WIB
IDX:DSFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 70.00 | 74.00 | 68.00 | 70.00 | - | 1.45% | 3,254,400 |
| Jul 9, 2026 | 74.00 | 76.00 | 69.00 | 69.00 | 69.00 | -2.82% | 8,182,700 |
| Jul 8, 2026 | 69.00 | 85.00 | 67.00 | 71.00 | 71.00 | 4.41% | 48,554,300 |
| Jul 7, 2026 | 71.00 | 71.00 | 66.00 | 68.00 | 68.00 | -2.86% | 1,509,000 |
| Jul 6, 2026 | 67.00 | 72.00 | 66.00 | 70.00 | 70.00 | 4.48% | 1,833,700 |
| Jul 3, 2026 | 66.00 | 71.00 | 65.00 | 67.00 | 67.00 | 1.52% | 1,867,000 |
| Jul 2, 2026 | 66.00 | 68.00 | 64.00 | 66.00 | 66.00 | - | 950,800 |
| Jul 1, 2026 | 68.00 | 69.00 | 64.00 | 66.00 | 66.00 | -2.94% | 2,070,700 |
| Jun 30, 2026 | 67.00 | 71.00 | 63.00 | 68.00 | 68.00 | - | 2,992,700 |
| Jun 29, 2026 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | 1.49% | 442,400 |
| Jun 26, 2026 | 70.00 | 72.00 | 67.00 | 67.00 | 67.00 | -4.29% | 690,500 |
| Jun 25, 2026 | 68.00 | 70.00 | 67.00 | 70.00 | 70.00 | 1.45% | 413,300 |
| Jun 24, 2026 | 71.00 | 74.00 | 66.00 | 69.00 | 69.00 | -2.82% | 3,021,600 |
| Jun 23, 2026 | 71.00 | 72.00 | 68.00 | 71.00 | 71.00 | 1.43% | 537,800 |
| Jun 22, 2026 | 72.00 | 74.00 | 70.00 | 70.00 | 70.00 | -2.78% | 2,098,400 |
| Jun 19, 2026 | 70.00 | 74.00 | 70.00 | 72.00 | 72.00 | 4.35% | 2,175,600 |
| Jun 18, 2026 | 72.00 | 72.00 | 67.00 | 69.00 | 69.00 | -4.17% | 1,175,200 |
| Jun 17, 2026 | 70.00 | 76.00 | 70.00 | 72.00 | 72.00 | 2.86% | 2,902,500 |
| Jun 15, 2026 | 71.00 | 75.00 | 70.00 | 70.00 | 70.00 | -1.41% | 2,906,300 |
| Jun 12, 2026 | 66.00 | 71.00 | 66.00 | 71.00 | 71.00 | 7.58% | 3,060,000 |
| Jun 11, 2026 | 68.00 | 69.00 | 63.00 | 66.00 | 66.00 | - | 1,732,800 |
| Jun 10, 2026 | 63.00 | 68.00 | 59.00 | 66.00 | 66.00 | 8.20% | 2,868,000 |
| Jun 9, 2026 | 55.00 | 61.00 | 54.00 | 61.00 | 61.00 | 10.91% | 4,835,600 |
| Jun 8, 2026 | 64.00 | 68.00 | 55.00 | 55.00 | 55.00 | -14.06% | 8,771,200 |
| Jun 5, 2026 | 72.00 | 72.00 | 63.00 | 64.00 | 64.00 | -8.57% | 855,800 |
| Jun 4, 2026 | 70.00 | 70.00 | 60.00 | 70.00 | 70.00 | 1.45% | 3,993,600 |
| Jun 3, 2026 | 75.00 | 76.00 | 66.00 | 69.00 | 69.00 | -8.00% | 4,339,400 |
| Jun 2, 2026 | 76.00 | 81.00 | 74.00 | 75.00 | 75.00 | -3.85% | 5,437,800 |
| May 29, 2026 | 78.00 | 80.00 | 75.00 | 78.00 | 78.00 | - | 1,404,900 |
| May 26, 2026 | 79.00 | 87.00 | 78.00 | 78.00 | 78.00 | -2.50% | 16,031,000 |
| May 25, 2026 | 78.00 | 82.00 | 75.00 | 80.00 | 80.00 | 2.56% | 2,572,500 |
| 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 |