PT Damai Sejahtera Abadi Tbk (IDX:UFOE)
Indonesia · Delayed Price · Currency is IDR 146.00
-1.00 (-0.68%)
Apr 1, 2026, 4:00 PM WIB
IDX:UFOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 146.00 | 153.00 | 145.00 | 151.00 | - | 2.72% | 174,000 |
| Mar 31, 2026 | 144.00 | 161.00 | 142.00 | 147.00 | 147.00 | 1.38% | 575,200 |
| Mar 30, 2026 | 150.00 | 150.00 | 140.00 | 145.00 | 145.00 | 0.69% | 119,400 |
| Mar 27, 2026 | 143.00 | 149.00 | 141.00 | 144.00 | 144.00 | 0.70% | 170,300 |
| Mar 26, 2026 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | - | 52,900 |
| Mar 25, 2026 | 144.00 | 146.00 | 135.00 | 143.00 | 143.00 | - | 144,600 |
| Mar 17, 2026 | 141.00 | 149.00 | 133.00 | 143.00 | 143.00 | 1.42% | 177,400 |
| Mar 16, 2026 | 140.00 | 150.00 | 133.00 | 141.00 | 141.00 | 6.02% | 1,688,400 |
| Mar 13, 2026 | 141.00 | 141.00 | 133.00 | 133.00 | 133.00 | -3.62% | 47,100 |
| Mar 12, 2026 | 137.00 | 141.00 | 125.00 | 138.00 | 138.00 | 0.73% | 352,300 |
| Mar 11, 2026 | 133.00 | 148.00 | 133.00 | 137.00 | 137.00 | 3.79% | 427,100 |
| Mar 10, 2026 | 134.00 | 140.00 | 126.00 | 132.00 | 132.00 | -1.49% | 377,400 |
| Mar 9, 2026 | 144.00 | 144.00 | 125.00 | 134.00 | 134.00 | -6.94% | 1,172,000 |
| Mar 6, 2026 | 159.00 | 159.00 | 143.00 | 144.00 | 144.00 | -8.86% | 683,700 |
| Mar 5, 2026 | 156.00 | 162.00 | 155.00 | 158.00 | 158.00 | 1.28% | 512,000 |
| Mar 4, 2026 | 162.00 | 165.00 | 156.00 | 156.00 | 156.00 | -4.88% | 832,400 |
| Mar 3, 2026 | 160.00 | 167.00 | 159.00 | 164.00 | 164.00 | 1.23% | 354,800 |
| Mar 2, 2026 | 168.00 | 169.00 | 160.00 | 162.00 | 162.00 | -4.14% | 1,323,100 |
| Feb 27, 2026 | 175.00 | 175.00 | 168.00 | 169.00 | 169.00 | -2.87% | 966,300 |
| Feb 26, 2026 | 178.00 | 181.00 | 172.00 | 174.00 | 174.00 | -1.14% | 876,300 |
| Feb 25, 2026 | 186.00 | 186.00 | 175.00 | 176.00 | 176.00 | -2.76% | 2,012,900 |
| Feb 24, 2026 | 204.00 | 208.00 | 181.00 | 181.00 | 181.00 | -9.50% | 23,666,000 |
| Feb 23, 2026 | 173.00 | 204.00 | 171.00 | 200.00 | 200.00 | 15.61% | 34,584,900 |
| Feb 20, 2026 | 175.00 | 177.00 | 172.00 | 173.00 | 173.00 | -1.14% | 57,200 |
| Feb 19, 2026 | 176.00 | 177.00 | 174.00 | 175.00 | 175.00 | -0.57% | 85,500 |
| Feb 18, 2026 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 1.15% | 55,100 |
| Feb 13, 2026 | 174.00 | 176.00 | 174.00 | 174.00 | 174.00 | -0.57% | 35,200 |
| Feb 12, 2026 | 176.00 | 176.00 | 172.00 | 175.00 | 175.00 | -0.57% | 260,700 |
| Feb 11, 2026 | 174.00 | 177.00 | 173.00 | 176.00 | 176.00 | 1.73% | 132,000 |
| Feb 10, 2026 | 171.00 | 174.00 | 171.00 | 173.00 | 173.00 | - | 41,300 |
| Feb 9, 2026 | 171.00 | 173.00 | 169.00 | 173.00 | 173.00 | - | 37,400 |
| Feb 6, 2026 | 172.00 | 173.00 | 166.00 | 173.00 | 173.00 | -0.57% | 117,100 |
| Feb 5, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 2.35% | 63,800 |
| Feb 4, 2026 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | -1.73% | 127,200 |
| Feb 3, 2026 | 168.00 | 173.00 | 166.00 | 173.00 | 173.00 | 2.37% | 136,900 |
| Feb 2, 2026 | 170.00 | 174.00 | 160.00 | 169.00 | 169.00 | - | 650,000 |
| Jan 30, 2026 | 162.00 | 174.00 | 158.00 | 169.00 | 169.00 | 1.81% | 345,400 |
| Jan 29, 2026 | 169.00 | 169.00 | 144.00 | 166.00 | 166.00 | -1.78% | 1,877,300 |
| Jan 28, 2026 | 184.00 | 184.00 | 158.00 | 169.00 | 169.00 | -8.15% | 3,594,000 |
| Jan 27, 2026 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | -0.54% | 237,100 |
| Jan 26, 2026 | 184.00 | 188.00 | 184.00 | 185.00 | 185.00 | 0.54% | 459,600 |
| Jan 23, 2026 | 188.00 | 189.00 | 181.00 | 184.00 | 184.00 | -2.13% | 870,700 |
| Jan 22, 2026 | 185.00 | 190.00 | 185.00 | 188.00 | 188.00 | 0.53% | 421,500 |
| Jan 21, 2026 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | -1.58% | 896,400 |
| Jan 20, 2026 | 190.00 | 190.00 | 187.00 | 190.00 | 190.00 | - | 629,200 |
| Jan 19, 2026 | 192.00 | 192.00 | 187.00 | 190.00 | 190.00 | 0.53% | 202,500 |
| Jan 15, 2026 | 191.00 | 191.00 | 185.00 | 189.00 | 189.00 | -0.53% | 1,152,400 |
| Jan 14, 2026 | 192.00 | 194.00 | 189.00 | 190.00 | 190.00 | -1.04% | 793,100 |
| Jan 13, 2026 | 192.00 | 195.00 | 189.00 | 192.00 | 192.00 | - | 673,100 |
| Jan 12, 2026 | 195.00 | 196.00 | 191.00 | 192.00 | 192.00 | -1.54% | 1,544,800 |