PT Dharma Samudera Fishing Industries Tbk (IDX:DSFI)
Indonesia · Delayed Price · Currency is IDR 78.00
+3.00 (4.00%)
Oct 27, 2026, 4:13 PM WIB
IDX:DSFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 75.00 | 94.00 | 72.00 | 78.00 | 78.00 | 4.00% | 113,258,300 |
| Oct 26, 2026 | 71.00 | 83.00 | 71.00 | 75.00 | 75.00 | 5.63% | 20,297,700 |
| Oct 23, 2026 | 69.00 | 73.00 | 69.00 | 71.00 | 71.00 | 2.90% | 3,515,400 |
| Oct 22, 2026 | 66.00 | 72.00 | 65.00 | 69.00 | 69.00 | 1.47% | 3,424,800 |
| Oct 21, 2026 | 68.00 | 68.00 | 65.00 | 68.00 | 68.00 | - | 1,312,100 |
| Oct 20, 2026 | 63.00 | 68.00 | 63.00 | 68.00 | 68.00 | 7.94% | 2,979,500 |
| Oct 19, 2026 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | -4.55% | 4,435,500 |
| Oct 16, 2026 | 70.00 | 73.00 | 66.00 | 66.00 | 66.00 | -14.29% | 7,573,100 |
| Oct 15, 2026 | 78.00 | 78.00 | 74.00 | 77.00 | 77.00 | -2.53% | 5,135,100 |
| Oct 14, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1.28% | 2,032,100 |
| Oct 13, 2026 | 76.00 | 79.00 | 76.00 | 78.00 | 78.00 | - | 2,191,500 |
| Oct 12, 2026 | 82.00 | 84.00 | 77.00 | 78.00 | 78.00 | -4.88% | 6,682,800 |
| Oct 9, 2026 | 83.00 | 83.00 | 80.00 | 82.00 | 82.00 | -1.20% | 5,431,200 |
| Oct 8, 2026 | 87.00 | 88.00 | 81.00 | 83.00 | 83.00 | -4.60% | 12,229,500 |
| Oct 7, 2026 | 85.00 | 89.00 | 84.00 | 87.00 | 87.00 | 2.35% | 8,094,800 |
| Oct 6, 2026 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 2.41% | 2,462,000 |
| 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 |