PT Damai Sejahtera Abadi Tbk (IDX:UFOE)
Indonesia · Delayed Price · Currency is IDR 155.00
0.00 (0.00%)
Apr 27, 2026, 3:38 PM WIB
IDX:UFOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 377,400 |
| Mar 9, 2026 | 144.00 | 144.00 | 125.00 | 134.00 | 134.00 | -6.94% | 1,172,000 |
| Mar 6, 2026 | 159.00 | 159.00 | 143.00 | 144.00 | 144.00 | -8.86% | 683,700 |
| Mar 5, 2026 | 156.00 | 162.00 | 155.00 | 158.00 | 158.00 | 1.28% | 512,000 |
| Mar 4, 2026 | 162.00 | 165.00 | 156.00 | 156.00 | 156.00 | -4.88% | 832,400 |
| Mar 3, 2026 | 160.00 | 167.00 | 159.00 | 164.00 | 164.00 | 1.23% | 354,800 |
| Mar 2, 2026 | 168.00 | 169.00 | 160.00 | 162.00 | 162.00 | -4.14% | 1,323,100 |
| Feb 27, 2026 | 175.00 | 175.00 | 168.00 | 169.00 | 169.00 | -2.87% | 966,300 |
| 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 |