PT Dharma Samudera Fishing Industries Tbk (IDX:DSFI)
Indonesia · Delayed Price · Currency is IDR 86.00
+1.00 (1.18%)
Aug 24, 2026, 4:09 PM WIB
IDX:DSFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |