Danasupra Erapacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 151.00 | 163.00 | 142.00 | 149.00 | 149.00 | 79,738,000 |
| 2026-05-04 | 160.00 | 166.00 | 143.00 | 150.00 | 150.00 | 65,381,700 |
| 2026-05-01 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-04-30 | 166.00 | 183.00 | 150.00 | 160.00 | 160.00 | 229,992,100 |
| 2026-04-29 | 194.00 | 194.00 | 166.00 | 166.00 | 166.00 | 186,870,000 |
| 2026-04-28 | 210.00 | 228.00 | 190.00 | 195.00 | 195.00 | 383,250,000 |
| 2026-04-27 | 145.00 | 228.00 | 145.00 | 204.00 | 204.00 | 891,918,800 |
| 2026-04-24 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 5,061,000 |
| 2026-04-23 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 5,783,600 |
| 2026-04-22 | 258.00 | 258.00 | 234.00 | 234.00 | 234.00 | 27,835,800 |
| 2026-04-21 | 266.00 | 274.00 | 200.00 | 274.00 | 274.00 | 215,721,000 |
| 2026-04-20 | 191.00 | 220.00 | 190.00 | 220.00 | 220.00 | 172,244,200 |
| 2026-04-17 | 145.00 | 163.00 | 121.00 | 163.00 | 163.00 | 444,144,400 |
| 2026-04-16 | 106.00 | 121.00 | 102.00 | 121.00 | 121.00 | 81,792,300 |
| 2026-04-15 | 74.000 | 90.000 | 69.000 | 90.000 | 90.000 | 182,288,500 |
| 2026-04-14 | 50.000 | 67.000 | 50.000 | 67.000 | 67.000 | 238,190,600 |
| 2026-04-13 | 50.000 | 52.000 | 50.000 | 50.000 | 50.000 | 22,553,100 |
| 2026-04-10 | 50.000 | 53.000 | 50.000 | 50.000 | 50.000 | 25,999,400 |
| 2026-04-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 5,750,200 |
| 2026-04-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,285,100 |
| 2026-04-07 | 51.000 | 52.000 | 50.000 | 50.000 | 50.000 | 10,285,800 |
| 2026-04-06 | 60.000 | 60.000 | 51.000 | 51.000 | 51.000 | 46,374,300 |
| 2026-04-02 | 70.000 | 70.000 | 59.000 | 60.000 | 60.000 | 18,985,500 |
| 2026-04-01 | 70.000 | 72.000 | 68.000 | 69.000 | 69.000 | 5,700,000 |
| 2026-03-31 | 74.000 | 77.000 | 68.000 | 70.000 | 70.000 | 7,020,600 |
| 2026-03-30 | 71.000 | 79.000 | 71.000 | 73.000 | 73.000 | 7,852,800 |
| 2026-03-27 | 69.000 | 89.000 | 69.000 | 71.000 | 71.000 | 37,322,900 |
| 2026-03-26 | 80.000 | 83.000 | 68.000 | 68.000 | 68.000 | 7,191,000 |
| 2026-03-25 | 82.000 | 85.000 | 76.000 | 80.000 | 80.000 | 4,898,800 |
| 2026-03-17 | 78.000 | 85.000 | 72.000 | 82.000 | 82.000 | 3,801,700 |
| 2026-03-16 | 86.000 | 88.000 | 74.000 | 76.000 | 76.000 | 4,629,800 |
| 2026-03-13 | 89.000 | 93.000 | 81.000 | 86.000 | 86.000 | 4,874,000 |
| 2026-03-12 | 111.00 | 115.00 | 94.000 | 94.000 | 94.000 | 28,342,200 |
| 2026-03-11 | 95.000 | 120.00 | 94.000 | 110.00 | 110.00 | 48,004,700 |
| 2026-03-10 | 79.000 | 104.00 | 70.000 | 89.000 | 89.000 | 10,112,000 |
| 2026-03-09 | 77.000 | 89.000 | 77.000 | 79.000 | 79.000 | 1,302,000 |
| 2026-03-06 | 96.000 | 107.00 | 88.000 | 90.000 | 90.000 | 1,222,500 |
| 2026-03-05 | 99.000 | 105.00 | 94.000 | 96.000 | 96.000 | 3,095,500 |
| 2026-03-04 | 118.00 | 157.00 | 100.00 | 107.00 | 107.00 | 19,832,000 |
| 2026-03-03 | 114.00 | 129.00 | 107.00 | 117.00 | 117.00 | 603,200 |
| 2026-03-02 | 122.00 | 122.00 | 113.00 | 113.00 | 113.00 | 407,300 |
| 2026-02-27 | 121.00 | 125.00 | 113.00 | 121.00 | 121.00 | 393,100 |
| 2026-02-26 | 125.00 | 128.00 | 119.00 | 121.00 | 121.00 | 482,900 |
| 2026-02-25 | 130.00 | 132.00 | 118.00 | 126.00 | 126.00 | 672,000 |
| 2026-02-24 | 140.00 | 140.00 | 128.00 | 128.00 | 128.00 | 1,065,400 |
| 2026-02-23 | 145.00 | 150.00 | 135.00 | 139.00 | 139.00 | 1,847,700 |
| 2026-02-20 | 148.00 | 150.00 | 142.00 | 147.00 | 147.00 | 382,000 |
| 2026-02-19 | 160.00 | 160.00 | 145.00 | 148.00 | 148.00 | 1,212,700 |
| 2026-02-18 | 161.00 | 161.00 | 148.00 | 149.00 | 149.00 | 4,345,100 |
| 2026-02-13 | 167.00 | 167.00 | 142.00 | 160.00 | 160.00 | 717,900 |
| 2026-02-12 | 172.00 | 173.00 | 165.00 | 167.00 | 167.00 | 2,121,700 |
| 2026-02-11 | 185.00 | 185.00 | 169.00 | 172.00 | 172.00 | 9,515,600 |
| 2026-02-10 | 183.00 | 244.00 | 180.00 | 187.00 | 187.00 | 8,667,300 |
| 2026-02-09 | 191.00 | 191.00 | 180.00 | 182.00 | 182.00 | 62,200 |
| 2026-02-06 | 193.00 | 193.00 | 187.00 | 187.00 | 187.00 | 20,200 |
| 2026-02-05 | 197.00 | 200.00 | 187.00 | 193.00 | 193.00 | 54,700 |
| 2026-02-04 | 187.00 | 197.00 | 186.00 | 193.00 | 193.00 | 132,800 |
| 2026-02-03 | 190.00 | 204.00 | 186.00 | 186.00 | 186.00 | 193,500 |
| 2026-02-02 | 199.00 | 199.00 | 189.00 | 189.00 | 189.00 | 76,300 |
| 2026-01-30 | 196.00 | 220.00 | 190.00 | 199.00 | 199.00 | 397,800 |
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.