PT Damai Sejahtera Abadi Tbk (IDX:UFOE)
Indonesia · Delayed Price · Currency is IDR 147.00
0.00 (0.00%)
Sep 2, 2026, 1:40 PM WIB
IDX:UFOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | -1.46% | 94,300 |
| Jul 28, 2026 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | -0.72% | 89,000 |
| Jul 27, 2026 | 133.00 | 143.00 | 130.00 | 138.00 | 138.00 | 3.76% | 207,600 |
| Jul 24, 2026 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | -2.92% | 207,500 |
| Jul 23, 2026 | 138.00 | 142.00 | 135.00 | 137.00 | 137.00 | - | 476,800 |
| Jul 22, 2026 | 140.00 | 142.00 | 136.00 | 137.00 | 137.00 | -5.52% | 886,500 |
| Jul 21, 2026 | 142.00 | 151.00 | 129.00 | 145.00 | 145.00 | 5.07% | 3,099,700 |
| Jul 20, 2026 | 135.00 | 171.00 | 135.00 | 138.00 | 138.00 | 2.22% | 8,389,800 |
| Jul 17, 2026 | 134.00 | 136.00 | 133.00 | 135.00 | 135.00 | 0.75% | 96,500 |
| Jul 16, 2026 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | - | 47,500 |
| Jul 15, 2026 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | - | 95,900 |
| Jul 14, 2026 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | -1.47% | 86,300 |
| Jul 13, 2026 | 134.00 | 136.00 | 131.00 | 136.00 | 136.00 | 0.74% | 100,300 |
| Jul 10, 2026 | 133.00 | 136.00 | 131.00 | 135.00 | 135.00 | 1.50% | 147,000 |
| Jul 9, 2026 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | -2.21% | 97,100 |
| Jul 8, 2026 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | 71,200 |
| Jul 7, 2026 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 2.26% | 69,800 |
| Jul 6, 2026 | 133.00 | 137.00 | 130.00 | 133.00 | 133.00 | -0.75% | 531,700 |
| Jul 3, 2026 | 135.00 | 138.00 | 134.00 | 134.00 | 134.00 | -2.19% | 97,400 |
| Jul 2, 2026 | 134.00 | 139.00 | 127.00 | 137.00 | 137.00 | 2.24% | 500,000 |
| Jul 1, 2026 | 135.00 | 136.00 | 128.00 | 134.00 | 134.00 | -1.47% | 601,300 |
| Jun 30, 2026 | 137.00 | 137.00 | 133.00 | 136.00 | 136.00 | -1.45% | 22,300 |
| Jun 29, 2026 | 136.00 | 138.00 | 135.00 | 138.00 | 138.00 | - | 18,900 |
| Jun 26, 2026 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1.47% | 14,500 |
| Jun 25, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | -0.73% | 20,900 |
| Jun 24, 2026 | 138.00 | 138.00 | 133.00 | 137.00 | 137.00 | -0.72% | 65,300 |
| Jun 23, 2026 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | - | 37,600 |
| Jun 22, 2026 | 139.00 | 139.00 | 135.00 | 138.00 | 138.00 | - | 23,100 |