PT Damai Sejahtera Abadi Tbk (IDX:UFOE)
Indonesia · Delayed Price · Currency is IDR 133.00
-11.00 (-7.64%)
Jun 3, 2026, 4:02 PM WIB
IDX:UFOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 144.00 | 145.00 | 133.00 | 133.00 | 133.00 | -7.64% | 548,500 |
| Jun 2, 2026 | 143.00 | 145.00 | 141.00 | 144.00 | 144.00 | 0.70% | 337,400 |
| May 29, 2026 | 139.00 | 152.00 | 135.00 | 143.00 | 143.00 | 2.14% | 175,400 |
| May 26, 2026 | 137.00 | 140.00 | 134.00 | 140.00 | 140.00 | 2.19% | 66,200 |
| May 25, 2026 | 135.00 | 137.00 | 132.00 | 137.00 | 137.00 | 2.24% | 167,700 |
| May 22, 2026 | 137.00 | 137.00 | 128.00 | 134.00 | 134.00 | - | 130,800 |
| May 21, 2026 | 140.00 | 145.00 | 132.00 | 134.00 | 134.00 | -4.96% | 406,500 |
| May 20, 2026 | 140.00 | 145.00 | 138.00 | 141.00 | 141.00 | 0.71% | 179,500 |
| May 19, 2026 | 142.00 | 146.00 | 137.00 | 140.00 | 140.00 | -1.41% | 585,500 |
| May 18, 2026 | 141.00 | 142.00 | 136.00 | 142.00 | 142.00 | 0.71% | 203,800 |
| May 13, 2026 | 150.00 | 150.00 | 132.00 | 141.00 | 141.00 | -4.73% | 3,235,600 |
| May 12, 2026 | 154.00 | 160.00 | 146.00 | 148.00 | 148.00 | -3.27% | 1,164,400 |
| May 11, 2026 | 152.00 | 155.00 | 151.00 | 153.00 | 153.00 | -1.92% | 1,155,200 |
| May 8, 2026 | 160.00 | 160.00 | 152.00 | 156.00 | 156.00 | -1.89% | 1,564,000 |
| May 7, 2026 | 152.00 | 196.00 | 147.00 | 159.00 | 159.00 | 5.30% | 25,786,500 |
| May 6, 2026 | 155.00 | 160.00 | 150.00 | 151.00 | 151.00 | - | 380,800 |
| May 5, 2026 | 150.00 | 174.00 | 150.00 | 151.00 | 151.00 | 0.67% | 5,414,900 |
| May 4, 2026 | 155.00 | 156.00 | 148.00 | 150.00 | 150.00 | -3.23% | 204,400 |
| Apr 30, 2026 | 155.00 | 156.00 | 135.00 | 155.00 | 155.00 | -1.27% | 811,400 |
| Apr 29, 2026 | 156.00 | 159.00 | 154.00 | 157.00 | 157.00 | 0.64% | 153,900 |
| Apr 28, 2026 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 0.65% | 20,400 |
| Apr 27, 2026 | 154.00 | 157.00 | 154.00 | 155.00 | 155.00 | - | 84,900 |
| Apr 24, 2026 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | -0.64% | 212,200 |
| Apr 23, 2026 | 156.00 | 158.00 | 151.00 | 156.00 | 156.00 | -1.27% | 141,900 |
| Apr 22, 2026 | 158.00 | 160.00 | 155.00 | 158.00 | 158.00 | 0.64% | 378,400 |
| Apr 21, 2026 | 156.00 | 158.00 | 155.00 | 157.00 | 157.00 | -0.63% | 399,000 |
| Apr 20, 2026 | 156.00 | 160.00 | 156.00 | 158.00 | 158.00 | 1.28% | 121,600 |
| Apr 17, 2026 | 157.00 | 158.00 | 154.00 | 156.00 | 156.00 | -0.64% | 649,200 |
| Apr 16, 2026 | 157.00 | 157.00 | 154.00 | 157.00 | 157.00 | 1.29% | 138,400 |
| Apr 15, 2026 | 153.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1.31% | 2,185,500 |
| Apr 14, 2026 | 150.00 | 155.00 | 150.00 | 153.00 | 153.00 | - | 339,900 |
| Apr 13, 2026 | 151.00 | 154.00 | 145.00 | 153.00 | 153.00 | 0.66% | 61,700 |
| Apr 10, 2026 | 153.00 | 153.00 | 149.00 | 152.00 | 152.00 | - | 190,500 |
| Apr 9, 2026 | 150.00 | 153.00 | 147.00 | 152.00 | 152.00 | 1.33% | 71,900 |
| Apr 8, 2026 | 147.00 | 152.00 | 147.00 | 150.00 | 150.00 | 2.04% | 178,200 |
| Apr 7, 2026 | 148.00 | 148.00 | 143.00 | 147.00 | 147.00 | 2.08% | 12,100 |
| Apr 6, 2026 | 147.00 | 149.00 | 131.00 | 144.00 | 144.00 | -2.70% | 62,000 |
| Apr 2, 2026 | 146.00 | 153.00 | 145.00 | 148.00 | 148.00 | 1.37% | 113,800 |
| Apr 1, 2026 | 146.00 | 153.00 | 145.00 | 146.00 | 146.00 | -0.68% | 200,000 |
| 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% | 377,900 |