PT Damai Sejahtera Abadi Tbk (IDX:UFOE)
Indonesia · Delayed Price · Currency is IDR 169.00
-5.00 (-2.87%)
At close: Feb 27, 2026
IDX:UFOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 175.00 | 175.00 | 168.00 | 170.00 | - | -2.30% | 852,200 |
| 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 |
| Jan 9, 2026 | 186.00 | 197.00 | 185.00 | 195.00 | 195.00 | 5.41% | 3,190,000 |
| Jan 8, 2026 | 187.00 | 189.00 | 185.00 | 185.00 | 185.00 | -1.07% | 856,500 |
| Jan 7, 2026 | 185.00 | 189.00 | 183.00 | 187.00 | 187.00 | 1.08% | 1,184,400 |
| Jan 6, 2026 | 185.00 | 185.00 | 182.00 | 185.00 | 185.00 | 0.54% | 462,200 |
| Jan 5, 2026 | 185.00 | 185.00 | 182.00 | 184.00 | 184.00 | - | 298,300 |
| Jan 2, 2026 | 186.00 | 186.00 | 181.00 | 184.00 | 184.00 | - | 554,100 |
| Dec 30, 2025 | 186.00 | 187.00 | 182.00 | 184.00 | 184.00 | -0.54% | 579,000 |
| Dec 29, 2025 | 184.00 | 186.00 | 183.00 | 185.00 | 185.00 | - | 272,500 |
| Dec 24, 2025 | 183.00 | 190.00 | 181.00 | 185.00 | 185.00 | 0.54% | 718,100 |
| Dec 23, 2025 | 181.00 | 202.00 | 178.00 | 184.00 | 184.00 | 1.66% | 3,554,800 |
| Dec 22, 2025 | 185.00 | 185.00 | 180.00 | 181.00 | 181.00 | -1.63% | 639,700 |
| Dec 19, 2025 | 181.00 | 185.00 | 179.00 | 184.00 | 184.00 | 1.66% | 2,562,100 |
| Dec 18, 2025 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | -2.16% | 320,400 |
| Dec 17, 2025 | 183.00 | 187.00 | 181.00 | 185.00 | 185.00 | 1.09% | 635,000 |
| Dec 16, 2025 | 181.00 | 185.00 | 181.00 | 183.00 | 183.00 | 1.10% | 252,300 |
| Dec 15, 2025 | 184.00 | 186.00 | 180.00 | 181.00 | 181.00 | - | 653,500 |
| Dec 12, 2025 | 186.00 | 186.00 | 181.00 | 181.00 | 181.00 | -1.09% | 454,900 |
| Dec 11, 2025 | 190.00 | 190.00 | 181.00 | 183.00 | 183.00 | -1.61% | 569,100 |