PT Djasa Ubersakti Tbk (IDX:PTDU)
Indonesia · Delayed Price · Currency is IDR 108.00
-12.00 (-10.00%)
Jan 23, 2026, 4:14 PM WIB
PT Djasa Ubersakti Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 120.00 | 120.00 | 108.00 | 108.00 | 108.00 | -10.00% | 2,966,100 |
| Jan 22, 2026 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -0.83% | 6,232,500 |
| Jan 21, 2026 | 117.00 | 130.00 | 117.00 | 121.00 | 121.00 | -6.20% | 28,507,400 |
| Jan 20, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -9.79% | 5,316,200 |
| Jan 19, 2026 | 173.00 | 173.00 | 143.00 | 143.00 | 143.00 | -9.49% | 16,833,400 |
| Jan 15, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 8.22% | 57,497,900 |
| Jan 14, 2026 | 146.00 | 162.00 | 146.00 | 146.00 | 146.00 | -9.88% | 86,576,000 |
| Jan 13, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -9.50% | 21,082,500 |
| Jan 12, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 9.82% | 45,660,100 |
| Jan 9, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 9.40% | 3,692,200 |
| Jan 8, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 9.56% | 4,112,400 |
| Jan 7, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 9.68% | 9,498,600 |
| Jan 6, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 9.73% | 13,586,200 |
| Dec 12, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 9.71% | 11,078,800 |
| Dec 10, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 9.57% | 30,921,400 |
| Dec 9, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 9.30% | 26,317,200 |
| Dec 8, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 8.86% | 8,272,800 |
| Dec 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 6,504,900 |
| Dec 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | 4,795,300 |
| Dec 3, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 2,104,500 |
| Dec 2, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 4,125,700 |
| Dec 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 1,110,300 |
| Nov 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 2,653,100 |
| Nov 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 1,500,200 |
| Nov 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 931,300 |
| Nov 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 1,362,500 |
| Nov 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 1,807,600 |
| Nov 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 1,655,100 |
| Nov 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 722,300 |
| Nov 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 306,700 |
| Nov 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 502,700 |
| Nov 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 430,800 |
| Nov 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 460,900 |
| Nov 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 128,800 |
| Nov 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 426,500 |
| Nov 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 315,500 |