Danasupra Erapacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | 6,568,700 |
| 2026-07-27 | 106.00 | 110.00 | 100.00 | 105.00 | 105.00 | 13,025,000 |
| 2026-07-24 | 112.00 | 112.00 | 105.00 | 107.00 | 107.00 | 15,718,600 |
| 2026-07-23 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | 23,520,800 |
| 2026-07-22 | 111.00 | 118.00 | 110.00 | 112.00 | 112.00 | 58,547,300 |
| 2026-07-21 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | 19,042,600 |
| 2026-07-20 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 15,090,500 |
| 2026-07-17 | 106.00 | 114.00 | 104.00 | 105.00 | 105.00 | 66,865,100 |
| 2026-07-16 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 10,821,800 |
| 2026-07-15 | 106.00 | 114.00 | 105.00 | 106.00 | 106.00 | 48,158,300 |
| 2026-07-14 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 13,255,500 |
| 2026-07-13 | 107.00 | 107.00 | 103.00 | 106.00 | 106.00 | 25,029,200 |
| 2026-07-10 | 105.00 | 118.00 | 103.00 | 105.00 | 105.00 | 100,841,600 |
| 2026-07-09 | 105.00 | 107.00 | 100.00 | 103.00 | 103.00 | 12,966,100 |
| 2026-07-08 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | 12,787,600 |
| 2026-07-07 | 110.00 | 111.00 | 106.00 | 109.00 | 109.00 | 15,702,000 |
| 2026-07-06 | 108.00 | 110.00 | 104.00 | 108.00 | 108.00 | 14,821,500 |
| 2026-07-03 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | 24,294,600 |
| 2026-07-02 | 104.00 | 107.00 | 100.00 | 104.00 | 104.00 | 19,260,800 |
| 2026-07-01 | 106.00 | 107.00 | 98.000 | 104.00 | 104.00 | 17,118,600 |
| 2026-06-30 | 105.00 | 114.00 | 98.000 | 103.00 | 103.00 | 43,307,400 |
| 2026-06-29 | 104.00 | 114.00 | 103.00 | 104.00 | 104.00 | 22,380,800 |
| 2026-06-26 | 112.00 | 115.00 | 101.00 | 104.00 | 104.00 | 20,094,600 |
| 2026-06-25 | 103.00 | 118.00 | 98.000 | 111.00 | 111.00 | 57,444,300 |
| 2026-06-24 | 119.00 | 121.00 | 102.00 | 103.00 | 103.00 | 31,806,800 |
| 2026-06-23 | 122.00 | 123.00 | 115.00 | 119.00 | 119.00 | 20,915,000 |
| 2026-06-22 | 122.00 | 129.00 | 116.00 | 122.00 | 122.00 | 59,800,700 |
| 2026-06-19 | 123.00 | 132.00 | 113.00 | 121.00 | 121.00 | 131,505,900 |
| 2026-06-18 | 145.00 | 146.00 | 124.00 | 124.00 | 124.00 | 226,199,000 |
| 2026-06-17 | 113.00 | 149.00 | 109.00 | 145.00 | 145.00 | 446,545,300 |
| 2026-06-16 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-06-15 | 115.00 | 119.00 | 107.00 | 111.00 | 111.00 | 53,254,200 |
| 2026-06-12 | 116.00 | 124.00 | 111.00 | 113.00 | 113.00 | 116,718,000 |
| 2026-06-11 | 105.00 | 123.00 | 100.00 | 116.00 | 116.00 | 201,035,000 |
| 2026-06-10 | 97.000 | 104.00 | 94.000 | 99.000 | 99.000 | 44,911,300 |
| 2026-06-09 | 92.000 | 102.00 | 87.000 | 97.000 | 97.000 | 65,960,200 |
| 2026-06-08 | 94.000 | 114.00 | 82.000 | 92.000 | 92.000 | 172,561,000 |
| 2026-06-05 | 103.00 | 104.00 | 89.000 | 95.000 | 95.000 | 24,339,900 |
| 2026-06-04 | 107.00 | 109.00 | 94.000 | 103.00 | 103.00 | 42,573,300 |
| 2026-06-03 | 136.00 | 136.00 | 110.00 | 110.00 | 110.00 | 34,382,200 |
| 2026-06-02 | 139.00 | 145.00 | 125.00 | 129.00 | 129.00 | 39,219,000 |
| 2026-06-01 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-05-29 | 137.00 | 139.00 | 125.00 | 131.00 | 131.00 | 44,020,900 |
| 2026-05-28 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-05-27 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-05-26 | 151.00 | 152.00 | 136.00 | 137.00 | 137.00 | 38,105,400 |
| 2026-05-25 | 151.00 | 164.00 | 143.00 | 151.00 | 151.00 | 55,544,200 |
| 2026-05-22 | 141.00 | 155.00 | 127.00 | 142.00 | 142.00 | 41,378,300 |
| 2026-05-21 | 162.00 | 178.00 | 136.00 | 140.00 | 140.00 | 80,141,400 |
| 2026-05-20 | 171.00 | 173.00 | 155.00 | 158.00 | 158.00 | 38,773,400 |
| 2026-05-19 | 168.00 | 188.00 | 157.00 | 169.00 | 169.00 | 131,360,000 |
| 2026-05-18 | 179.00 | 180.00 | 157.00 | 167.00 | 167.00 | 64,154,800 |
| 2026-05-15 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2026-05-14 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2026-05-13 | 186.00 | 199.00 | 176.00 | 179.00 | 179.00 | 78,182,800 |
| 2026-05-12 | 177.00 | 212.00 | 165.00 | 185.00 | 185.00 | 352,319,500 |
| 2026-05-11 | 181.00 | 210.00 | 165.00 | 177.00 | 177.00 | 148,305,000 |
| 2026-05-08 | 210.00 | 224.00 | 181.00 | 181.00 | 181.00 | 113,407,700 |
| 2026-05-07 | 220.00 | 250.00 | 204.00 | 212.00 | 212.00 | 570,448,800 |
| 2026-05-06 | 154.00 | 200.00 | 146.00 | 200.00 | 200.00 | 572,781,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.