PT Dharma Samudera Fishing Industries Tbk (IDX:DSFI)
Indonesia · Delayed Price · Currency is IDR 99.00
+1.00 (1.02%)
Apr 30, 2026, 4:12 PM WIB
IDX:DSFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 98.00 | 104.00 | 98.00 | 99.00 | 99.00 | -9.17% | 19,813,000 |
| Feb 27, 2026 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | -3.54% | 13,120,700 |
| Feb 26, 2026 | 116.00 | 119.00 | 111.00 | 113.00 | 113.00 | -1.74% | 30,115,400 |
| Feb 25, 2026 | 123.00 | 124.00 | 114.00 | 115.00 | 115.00 | -4.17% | 51,911,600 |
| Feb 24, 2026 | 113.00 | 128.00 | 113.00 | 120.00 | 120.00 | 6.19% | 191,436,900 |
| Feb 23, 2026 | 112.00 | 116.00 | 110.00 | 113.00 | 113.00 | 0.89% | 18,914,700 |
| Feb 20, 2026 | 118.00 | 119.00 | 110.00 | 112.00 | 112.00 | -4.27% | 30,059,500 |
| Feb 19, 2026 | 113.00 | 124.00 | 110.00 | 117.00 | 117.00 | 6.36% | 195,036,900 |
| Feb 18, 2026 | 107.00 | 111.00 | 104.00 | 110.00 | 110.00 | 3.77% | 10,469,600 |
| Feb 13, 2026 | 108.00 | 113.00 | 104.00 | 106.00 | 106.00 | -1.85% | 13,427,100 |
| Feb 12, 2026 | 112.00 | 112.00 | 106.00 | 108.00 | 108.00 | -1.82% | 9,285,900 |
| Feb 11, 2026 | 108.00 | 113.00 | 107.00 | 110.00 | 110.00 | 2.80% | 16,569,000 |
| Feb 10, 2026 | 104.00 | 110.00 | 104.00 | 107.00 | 107.00 | 1.90% | 8,528,800 |