PT Damai Sejahtera Abadi Tbk (IDX:UFOE)
Indonesia · Delayed Price · Currency is IDR 142.00
-5.00 (-3.40%)
Oct 9, 2026, 4:12 PM WIB
IDX:UFOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 149.00 | 150.00 | 142.00 | 142.00 | 142.00 | -3.40% | 673,900 |
| Oct 8, 2026 | 145.00 | 151.00 | 143.00 | 147.00 | 147.00 | 2.80% | 1,813,800 |
| Oct 7, 2026 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 0.70% | 137,500 |
| Oct 6, 2026 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | - | 110,200 |
| Oct 5, 2026 | 140.00 | 144.00 | 139.00 | 142.00 | 142.00 | 2.90% | 110,500 |
| Oct 2, 2026 | 141.00 | 143.00 | 137.00 | 138.00 | 138.00 | -1.43% | 161,500 |
| Oct 1, 2026 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | -0.71% | 84,800 |
| Sep 30, 2026 | 145.00 | 146.00 | 141.00 | 141.00 | 141.00 | -2.76% | 213,200 |
| Sep 29, 2026 | 142.00 | 146.00 | 134.00 | 145.00 | 145.00 | 2.84% | 2,451,300 |
| Sep 28, 2026 | 137.00 | 149.00 | 135.00 | 141.00 | 141.00 | 2.92% | 975,200 |
| Sep 25, 2026 | 140.00 | 145.00 | 134.00 | 137.00 | 137.00 | -0.72% | 730,500 |
| Sep 24, 2026 | 137.00 | 144.00 | 137.00 | 138.00 | 138.00 | 0.73% | 670,400 |
| Sep 23, 2026 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | -0.72% | 290,000 |
| Sep 22, 2026 | 142.00 | 146.00 | 136.00 | 138.00 | 138.00 | -2.82% | 407,100 |
| Sep 21, 2026 | 146.00 | 146.00 | 140.00 | 142.00 | 142.00 | -0.70% | 1,015,900 |
| Sep 18, 2026 | 149.00 | 150.00 | 142.00 | 143.00 | 143.00 | -4.03% | 603,600 |
| Sep 17, 2026 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | - | 229,100 |
| Sep 16, 2026 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 1.36% | 316,700 |
| Sep 15, 2026 | 145.00 | 151.00 | 143.00 | 147.00 | 147.00 | 3.52% | 584,500 |
| Sep 14, 2026 | 146.00 | 149.00 | 142.00 | 142.00 | 142.00 | -2.07% | 920,000 |
| Sep 11, 2026 | 147.00 | 159.00 | 142.00 | 145.00 | 145.00 | -0.68% | 5,347,200 |
| Sep 10, 2026 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | -0.68% | 700,600 |
| Sep 9, 2026 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | - | 201,300 |
| Sep 8, 2026 | 149.00 | 150.00 | 145.00 | 147.00 | 147.00 | -1.34% | 403,100 |
| Sep 7, 2026 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | - | 717,800 |
| Sep 4, 2026 | 147.00 | 154.00 | 145.00 | 149.00 | 149.00 | 1.36% | 3,325,100 |
| Sep 3, 2026 | 149.00 | 152.00 | 144.00 | 147.00 | 147.00 | -1.34% | 2,256,300 |
| Sep 2, 2026 | 145.00 | 178.00 | 141.00 | 149.00 | 149.00 | 1.36% | 31,454,800 |
| Sep 1, 2026 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 2.08% | 399,000 |
| Aug 31, 2026 | 143.00 | 146.00 | 142.00 | 144.00 | 144.00 | 0.70% | 198,000 |
| Aug 28, 2026 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | 1.42% | 121,100 |
| Aug 27, 2026 | 139.00 | 145.00 | 138.00 | 141.00 | 141.00 | - | 110,800 |
| Aug 26, 2026 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | -1.40% | 113,500 |
| Aug 24, 2026 | 141.00 | 144.00 | 137.00 | 143.00 | 143.00 | 0.70% | 362,000 |
| Aug 21, 2026 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | -0.70% | 47,000 |
| Aug 20, 2026 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 0.70% | 213,400 |
| Aug 19, 2026 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | -0.70% | 84,800 |
| Aug 18, 2026 | 144.00 | 147.00 | 141.00 | 143.00 | 143.00 | -0.69% | 159,200 |
| Aug 14, 2026 | 140.00 | 149.00 | 136.00 | 144.00 | 144.00 | 2.13% | 1,381,600 |
| Aug 13, 2026 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 0.71% | 73,000 |
| Aug 12, 2026 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | - | 142,100 |
| Aug 11, 2026 | 140.00 | 147.00 | 134.00 | 140.00 | 140.00 | 0.72% | 2,986,500 |
| Aug 10, 2026 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | - | 176,400 |
| Aug 7, 2026 | 138.00 | 140.00 | 134.00 | 139.00 | 139.00 | 0.72% | 206,700 |
| Aug 6, 2026 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | -0.72% | 2,365,700 |
| Aug 5, 2026 | 137.00 | 142.00 | 136.00 | 139.00 | 139.00 | 1.46% | 194,800 |
| Aug 4, 2026 | 138.00 | 139.00 | 135.00 | 137.00 | 137.00 | -0.72% | 98,100 |
| Aug 3, 2026 | 135.00 | 147.00 | 135.00 | 138.00 | 138.00 | 2.22% | 298,700 |
| Jul 31, 2026 | 135.00 | 137.00 | 134.00 | 135.00 | 135.00 | - | 40,200 |
| Jul 30, 2026 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | - | 102,500 |