PT Damai Sejahtera Abadi Tbk (IDX:UFOE)
Indonesia · Delayed Price · Currency is IDR 170.00
0.00 (0.00%)
Aug 1, 2025, 3:39 PM WIB
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | - | 66,700 |
| Jul 31, 2025 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -1.73% | 184,000 |
| Jul 30, 2025 | 178.00 | 178.00 | 173.00 | 173.00 | 173.00 | - | 17,600 |
| Jul 29, 2025 | 179.00 | 179.00 | 171.00 | 173.00 | 173.00 | -3.35% | 67,400 |
| Jul 28, 2025 | 167.00 | 180.00 | 167.00 | 179.00 | 179.00 | 7.19% | 169,400 |
| Jul 25, 2025 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | 0.60% | 77,400 |
| Jul 24, 2025 | 168.00 | 168.00 | 165.00 | 166.00 | 166.00 | -1.19% | 169,600 |
| Jul 23, 2025 | 174.00 | 174.00 | 165.00 | 168.00 | 168.00 | - | 116,400 |
| Jul 22, 2025 | 171.00 | 172.00 | 166.00 | 168.00 | 168.00 | -1.75% | 193,600 |
| Jul 21, 2025 | 170.00 | 171.00 | 168.00 | 171.00 | 171.00 | 0.59% | 342,400 |
| Jul 18, 2025 | 178.00 | 178.00 | 169.00 | 170.00 | 170.00 | -3.95% | 593,000 |
| Jul 17, 2025 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | - | 90,100 |
| Jul 16, 2025 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | -0.56% | 115,400 |
| Jul 15, 2025 | 179.00 | 179.00 | 176.00 | 178.00 | 178.00 | -1.11% | 83,100 |
| Jul 14, 2025 | 179.00 | 180.00 | 175.00 | 180.00 | 180.00 | 0.56% | 221,000 |
| Jul 11, 2025 | 185.00 | 185.00 | 176.00 | 179.00 | 179.00 | -2.19% | 212,300 |
| Jul 10, 2025 | 190.00 | 190.00 | 175.00 | 183.00 | 183.00 | - | 310,300 |
| Jul 9, 2025 | 182.00 | 183.00 | 180.00 | 183.00 | 183.00 | - | 155,100 |
| Jul 8, 2025 | 182.00 | 191.00 | 180.00 | 183.00 | 183.00 | 1.10% | 50,000 |
| Jul 7, 2025 | 180.00 | 189.00 | 180.00 | 181.00 | 181.00 | -2.69% | 37,100 |
| Jul 4, 2025 | 193.00 | 193.00 | 186.00 | 186.00 | 186.00 | -1.59% | 12,000 |
| Jul 3, 2025 | 180.00 | 195.00 | 180.00 | 189.00 | 189.00 | 3.85% | 302,600 |
| Jul 2, 2025 | 190.00 | 192.00 | 182.00 | 182.00 | 182.00 | -2.15% | 358,200 |
| Jul 1, 2025 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | -2.11% | 156,100 |
| Jun 30, 2025 | 192.00 | 193.00 | 190.00 | 190.00 | 190.00 | -1.04% | 124,500 |
| Jun 26, 2025 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | - | 134,300 |
| Jun 25, 2025 | 197.00 | 197.00 | 189.00 | 192.00 | 192.00 | -2.54% | 185,700 |
| Jun 24, 2025 | 190.00 | 200.00 | 190.00 | 197.00 | 197.00 | 4.23% | 24,300 |
| Jun 23, 2025 | 190.00 | 193.00 | 189.00 | 189.00 | 189.00 | -1.56% | 352,000 |
| Jun 20, 2025 | 193.00 | 193.00 | 190.00 | 192.00 | 192.00 | -0.52% | 23,700 |
| Jun 19, 2025 | 193.00 | 194.00 | 190.00 | 193.00 | 193.00 | -0.52% | 132,800 |
| Jun 18, 2025 | 194.00 | 194.00 | 193.00 | 194.00 | 194.00 | - | 3,200 |
| Jun 17, 2025 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | - | 73,100 |
| Jun 16, 2025 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | - | 251,300 |
| Jun 13, 2025 | 195.00 | 195.00 | 193.00 | 194.00 | 194.00 | -0.51% | 238,100 |
| Jun 12, 2025 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | - | 72,300 |
| Jun 11, 2025 | 196.00 | 197.00 | 194.00 | 195.00 | 195.00 | - | 37,900 |
| Jun 10, 2025 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | -0.51% | 27,800 |
| Jun 5, 2025 | 196.00 | 197.00 | 194.00 | 196.00 | 196.00 | - | 70,400 |
| Jun 4, 2025 | 196.00 | 197.00 | 195.00 | 196.00 | 196.00 | - | 80,700 |
| Jun 3, 2025 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | -0.51% | 147,700 |
| Jun 2, 2025 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | -0.51% | 45,300 |
| May 28, 2025 | 198.00 | 198.00 | 197.00 | 198.00 | 198.00 | - | 42,100 |
| May 27, 2025 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | -0.50% | 256,600 |
| May 26, 2025 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 45,400 |
| May 23, 2025 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | - | 49,200 |
| May 22, 2025 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 21,200 |
| May 21, 2025 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 0.51% | 21,000 |
| May 20, 2025 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 1.02% | 32,900 |
| May 19, 2025 | 200.00 | 218.00 | 193.00 | 196.00 | 196.00 | -1.51% | 1,701,600 |