PT Dharma Samudera Fishing Industries Tbk (IDX:DSFI)
Indonesia · Delayed Price · Currency is IDR 85.00
+2.00 (2.41%)
Oct 6, 2026, 4:03 PM WIB
IDX:DSFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 2.41% | 2,520,800 |
| Oct 5, 2026 | 82.00 | 85.00 | 81.00 | 83.00 | 83.00 | 1.22% | 5,099,900 |
| Oct 2, 2026 | 80.00 | 84.00 | 78.00 | 82.00 | 82.00 | 1.23% | 7,294,800 |
| Oct 1, 2026 | 84.00 | 85.00 | 81.00 | 81.00 | 81.00 | -3.57% | 5,268,200 |
| Sep 30, 2026 | 86.00 | 86.00 | 80.00 | 84.00 | 84.00 | -1.18% | 5,625,500 |
| Sep 29, 2026 | 102.00 | 102.00 | 85.00 | 85.00 | 85.00 | -15.00% | 50,040,100 |
| Sep 28, 2026 | 92.00 | 101.00 | 82.00 | 100.00 | 100.00 | 9.89% | 60,972,600 |
| Sep 25, 2026 | 98.00 | 100.00 | 89.00 | 91.00 | 91.00 | -8.08% | 16,557,400 |
| Sep 24, 2026 | 100.00 | 106.00 | 96.00 | 99.00 | 99.00 | -1.00% | 35,012,900 |
| Sep 23, 2026 | 110.00 | 110.00 | 97.00 | 100.00 | 100.00 | -7.41% | 42,027,600 |
| Sep 22, 2026 | 98.00 | 116.00 | 96.00 | 108.00 | 108.00 | 12.50% | 372,747,900 |
| Sep 21, 2026 | 92.00 | 102.00 | 92.00 | 96.00 | 96.00 | 4.35% | 29,667,200 |
| Sep 18, 2026 | 95.00 | 96.00 | 91.00 | 92.00 | 92.00 | -1.08% | 10,846,900 |
| Sep 17, 2026 | 90.00 | 99.00 | 89.00 | 93.00 | 93.00 | 3.33% | 41,981,900 |
| Sep 16, 2026 | 87.00 | 104.00 | 87.00 | 90.00 | 90.00 | 3.45% | 134,748,000 |
| Sep 15, 2026 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 6,771,400 |
| Sep 14, 2026 | 87.00 | 90.00 | 86.00 | 87.00 | 87.00 | - | 7,429,700 |
| Sep 11, 2026 | 86.00 | 89.00 | 85.00 | 87.00 | 87.00 | -1.14% | 5,198,000 |
| Sep 10, 2026 | 90.00 | 92.00 | 88.00 | 88.00 | 88.00 | -2.22% | 5,858,800 |
| Sep 9, 2026 | 88.00 | 95.00 | 88.00 | 90.00 | 90.00 | 1.12% | 28,581,700 |
| Sep 8, 2026 | 88.00 | 91.00 | 87.00 | 89.00 | 89.00 | 2.30% | 6,262,100 |
| Sep 7, 2026 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | -1.14% | 5,390,900 |
| Sep 4, 2026 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | 1.15% | 6,183,000 |
| Sep 3, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 2,860,400 |
| Sep 2, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 1,319,100 |
| Sep 1, 2026 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | - | 5,636,300 |
| Aug 31, 2026 | 88.00 | 91.00 | 87.00 | 88.00 | 88.00 | - | 7,028,700 |
| Aug 28, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 3,427,000 |
| Aug 27, 2026 | 85.00 | 95.00 | 84.00 | 89.00 | 89.00 | 4.71% | 39,510,900 |
| Aug 26, 2026 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 3,229,400 |
| Aug 24, 2026 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 1.18% | 6,881,900 |
| Aug 21, 2026 | 86.00 | 89.00 | 85.00 | 85.00 | 85.00 | -1.16% | 3,126,600 |
| Aug 20, 2026 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 8,497,400 |
| Aug 19, 2026 | 83.00 | 91.00 | 82.00 | 86.00 | 86.00 | 3.61% | 31,536,700 |
| Aug 18, 2026 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 2.47% | 7,498,600 |
| Aug 14, 2026 | 82.00 | 85.00 | 81.00 | 81.00 | 81.00 | -1.22% | 10,592,600 |
| Aug 13, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.38% | 5,110,700 |
| Aug 12, 2026 | 84.00 | 89.00 | 83.00 | 84.00 | 84.00 | 3.70% | 34,874,100 |
| Aug 11, 2026 | 81.00 | 90.00 | 80.00 | 81.00 | 81.00 | - | 28,033,900 |
| Aug 10, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 1,375,400 |
| Aug 7, 2026 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 4,410,900 |
| Aug 6, 2026 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | - | 4,199,100 |
| Aug 5, 2026 | 82.00 | 85.00 | 81.00 | 83.00 | 83.00 | 2.47% | 7,020,100 |
| Aug 4, 2026 | 81.00 | 84.00 | 80.00 | 81.00 | 81.00 | -1.22% | 6,157,600 |
| Aug 3, 2026 | 81.00 | 85.00 | 81.00 | 82.00 | 82.00 | 2.50% | 5,726,600 |
| Jul 31, 2026 | 81.00 | 83.00 | 80.00 | 80.00 | 80.00 | - | 3,477,400 |
| Jul 30, 2026 | 78.00 | 83.00 | 78.00 | 80.00 | 80.00 | 2.56% | 5,405,100 |
| Jul 29, 2026 | 79.00 | 81.00 | 77.00 | 78.00 | 78.00 | -2.50% | 4,384,400 |
| Jul 28, 2026 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | - | 6,534,400 |
| Jul 27, 2026 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 2,567,500 |