PT Dharma Samudera Fishing Industries Tbk (IDX:DSFI)
Indonesia · Delayed Price · Currency is IDR 81.00
-1.00 (-1.22%)
Aug 4, 2026, 4:00 PM WIB
IDX:DSFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 81.00 | 82.00 | 78.00 | 79.00 | 79.00 | -2.47% | 1,788,700 |
| Jul 23, 2026 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | -2.41% | 5,780,300 |
| Jul 22, 2026 | 80.00 | 84.00 | 79.00 | 83.00 | 83.00 | 3.75% | 17,419,100 |
| Jul 21, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | - | 4,650,600 |
| Jul 20, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 4,517,700 |
| Jul 17, 2026 | 80.00 | 83.00 | 77.00 | 80.00 | 80.00 | - | 13,469,300 |
| Jul 16, 2026 | 74.00 | 92.00 | 74.00 | 80.00 | 80.00 | 8.11% | 123,565,800 |
| Jul 15, 2026 | 74.00 | 78.00 | 73.00 | 74.00 | 74.00 | 1.37% | 4,660,500 |
| Jul 14, 2026 | 70.00 | 81.00 | 70.00 | 73.00 | 73.00 | 2.82% | 22,324,600 |
| Jul 13, 2026 | 70.00 | 74.00 | 69.00 | 71.00 | 71.00 | 1.43% | 5,920,900 |
| Jul 10, 2026 | 70.00 | 74.00 | 68.00 | 70.00 | 70.00 | 1.45% | 3,490,200 |
| 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 |