Danasupra Erapacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 196.00 | 220.00 | 190.00 | 199.00 | 199.00 | 397,800 |
| 2026-01-29 | 220.00 | 274.00 | 187.00 | 195.00 | 195.00 | 2,866,400 |
| 2026-01-28 | 234.00 | 234.00 | 220.00 | 220.00 | 220.00 | 209,800 |
| 2026-01-27 | 246.00 | 246.00 | 228.00 | 234.00 | 234.00 | 70,300 |
| 2026-01-26 | 248.00 | 258.00 | 234.00 | 242.00 | 242.00 | 249,300 |
| 2026-01-23 | 250.00 | 260.00 | 226.00 | 246.00 | 246.00 | 132,700 |
| 2026-01-22 | 270.00 | 270.00 | 246.00 | 262.00 | 262.00 | 355,500 |
| 2026-01-21 | 276.00 | 276.00 | 250.00 | 262.00 | 262.00 | 329,100 |
| 2026-01-20 | 268.00 | 284.00 | 246.00 | 270.00 | 270.00 | 374,000 |
| 2026-01-19 | 278.00 | 284.00 | 250.00 | 264.00 | 264.00 | 494,300 |
| 2026-01-16 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-01-15 | 316.00 | 328.00 | 270.00 | 278.00 | 278.00 | 2,799,400 |
| 2026-01-14 | 334.00 | 338.00 | 284.00 | 316.00 | 316.00 | 115,600 |
| 2026-01-13 | 328.00 | 344.00 | 310.00 | 334.00 | 334.00 | 51,800 |
| 2026-01-12 | 340.00 | 358.00 | 320.00 | 334.00 | 334.00 | 99,800 |
| 2026-01-09 | 338.00 | 376.00 | 336.00 | 340.00 | 340.00 | 399,400 |
| 2026-01-08 | 398.00 | 398.00 | 336.00 | 338.00 | 338.00 | 335,400 |
| 2026-01-07 | 364.00 | 404.00 | 328.00 | 370.00 | 370.00 | 848,700 |
| 2026-01-06 | 505.00 | 505.00 | 362.00 | 364.00 | 364.00 | 3,668,800 |
| 2026-01-05 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 365,700 |
| 2026-01-02 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 25,500 |
| 2026-01-01 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2025-12-31 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2025-12-30 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 90,800 |
| 2025-12-29 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 544,400 |
| 2025-12-26 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2025-12-25 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2025-12-24 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 57,600 |
| 2025-12-23 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 86,600 |
| 2025-12-22 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 37,400 |
| 2025-12-19 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 289,100 |
| 2025-12-18 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-12-17 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-12-16 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-12-15 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-12-12 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-12-11 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-12-10 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-12-09 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-12-08 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-12-05 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-12-04 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-12-03 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-12-02 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-12-01 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-11-28 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-11-27 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-11-26 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-11-25 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-11-24 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-11-21 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-11-20 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-11-19 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-11-18 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-11-17 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-11-14 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-11-13 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-11-12 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-11-11 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-11-10 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
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.