Danasupra Erapacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-11-06 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-11-05 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-11-04 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-11-03 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-31 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-30 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-29 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-28 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-27 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-24 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-23 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-22 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-21 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-20 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-17 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-16 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-15 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-14 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-13 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-10 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-09 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-08 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-07 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-06 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | 230,800 |
| 2025-10-03 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 313,500 |
| 2025-10-02 | 240.00 | 252.00 | 210.00 | 210.00 | 210.00 | 349,900 |
| 2025-10-01 | 248.00 | 248.00 | 230.00 | 232.00 | 232.00 | 203,200 |
| 2025-09-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 99,400 |
| 2025-09-29 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 266,100 |
| 2025-09-26 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 148,700 |
| 2025-09-25 | 370.00 | 370.00 | 338.00 | 338.00 | 338.00 | 193,000 |
| 2025-09-24 | 432.00 | 432.00 | 374.00 | 374.00 | 374.00 | 342,900 |
| 2025-09-23 | 500.00 | 500.00 | 414.00 | 414.00 | 414.00 | 486,000 |
| 2025-09-22 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 798,700 |
| 2025-09-19 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 829,100 |
| 2025-09-18 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 261,400 |
| 2025-09-17 | 318.00 | 346.00 | 318.00 | 346.00 | 346.00 | 303,800 |
| 2025-09-16 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-09-15 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 381,800 |
| 2025-09-12 | 318.00 | 350.00 | 318.00 | 350.00 | 350.00 | 24,000 |
| 2025-09-11 | 388.00 | 388.00 | 350.00 | 350.00 | 350.00 | 38,100 |
| 2025-09-10 | 324.00 | 354.00 | 324.00 | 354.00 | 354.00 | 45,000 |
| 2025-09-09 | 324.00 | 380.00 | 324.00 | 324.00 | 324.00 | 113,500 |
| 2025-09-08 | 398.00 | 398.00 | 360.00 | 360.00 | 360.00 | 72,500 |
| 2025-09-05 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-09-04 | 424.00 | 424.00 | 398.00 | 398.00 | 398.00 | 80,500 |
| 2025-09-03 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 261,300 |
| 2025-09-02 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 204,700 |
| 2025-09-01 | 390.00 | 474.00 | 390.00 | 474.00 | 474.00 | 83,800 |
| 2025-08-29 | 478.00 | 478.00 | 432.00 | 432.00 | 432.00 | 68,300 |
| 2025-08-28 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 49,800 |
| 2025-08-27 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 39,500 |
| 2025-08-26 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 26,300 |
| 2025-08-25 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 31,000 |
| 2025-08-22 | 660.00 | 720.00 | 660.00 | 720.00 | 720.00 | 363,400 |
| 2025-08-21 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 28,900 |
| 2025-08-20 | 730.00 | 730.00 | 725.00 | 725.00 | 725.00 | 143,500 |
| 2025-08-19 | 885.00 | 885.00 | 805.00 | 805.00 | 805.00 | 35,900 |
| 2025-08-18 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 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.