Danasupra Erapacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 69.000 | 91.000 | 69.000 | 82.000 | 82.000 | 94,130,000 |
| 2026-10-19 | 75.000 | 75.000 | 74.000 | 74.000 | 74.000 | 4,609,500 |
| 2026-10-16 | 79.000 | 86.000 | 79.000 | 79.000 | 79.000 | 50,389,500 |
| 2026-10-15 | 84.000 | 102.00 | 82.000 | 92.000 | 92.000 | 218,517,400 |
| 2026-10-14 | 82.000 | 88.000 | 82.000 | 84.000 | 84.000 | 7,036,800 |
| 2026-10-13 | 83.000 | 87.000 | 76.000 | 84.000 | 84.000 | 16,284,300 |
| 2026-10-12 | 90.000 | 93.000 | 83.000 | 84.000 | 84.000 | 13,523,700 |
| 2026-10-09 | 89.000 | 91.000 | 86.000 | 90.000 | 90.000 | 7,208,500 |
| 2026-10-08 | 92.000 | 97.000 | 88.000 | 89.000 | 89.000 | 23,397,800 |
| 2026-10-07 | 95.000 | 95.000 | 91.000 | 91.000 | 91.000 | 20,978,000 |
| 2026-10-06 | 91.000 | 101.00 | 89.000 | 94.000 | 94.000 | 65,853,600 |
| 2026-10-05 | 89.000 | 95.000 | 86.000 | 91.000 | 91.000 | 36,845,500 |
| 2026-10-02 | 92.000 | 92.000 | 86.000 | 89.000 | 89.000 | 9,499,600 |
| 2026-10-01 | 90.000 | 98.000 | 88.000 | 91.000 | 91.000 | 50,494,700 |
| 2026-09-30 | 87.000 | 96.000 | 86.000 | 88.000 | 88.000 | 33,101,800 |
| 2026-09-29 | 79.000 | 99.000 | 78.000 | 86.000 | 86.000 | 179,270,400 |
| 2026-09-28 | 87.000 | 88.000 | 76.000 | 77.000 | 77.000 | 34,795,500 |
| 2026-09-25 | 104.00 | 104.00 | 89.000 | 89.000 | 89.000 | 45,845,300 |
| 2026-09-24 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 9,222,300 |
| 2026-09-23 | 104.00 | 112.00 | 103.00 | 105.00 | 105.00 | 38,795,200 |
| 2026-09-22 | 109.00 | 109.00 | 102.00 | 104.00 | 104.00 | 31,811,800 |
| 2026-09-21 | 111.00 | 113.00 | 109.00 | 109.00 | 109.00 | 23,706,100 |
| 2026-09-18 | 116.00 | 121.00 | 110.00 | 111.00 | 111.00 | 98,511,400 |
| 2026-09-17 | 116.00 | 122.00 | 107.00 | 114.00 | 114.00 | 170,785,200 |
| 2026-09-16 | 139.00 | 148.00 | 119.00 | 119.00 | 119.00 | 574,134,900 |
| 2026-09-15 | 105.00 | 139.00 | 104.00 | 139.00 | 139.00 | 626,367,400 |
| 2026-09-14 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 5,469,800 |
| 2026-09-11 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 4,893,300 |
| 2026-09-10 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 7,493,100 |
| 2026-09-09 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 6,576,200 |
| 2026-09-08 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | 16,827,200 |
| 2026-09-07 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 6,856,700 |
| 2026-09-04 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | 11,806,500 |
| 2026-09-03 | 106.00 | 112.00 | 105.00 | 108.00 | 108.00 | 18,398,300 |
| 2026-09-02 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 6,309,500 |
| 2026-09-01 | 105.00 | 109.00 | 103.00 | 108.00 | 108.00 | 15,420,100 |
| 2026-08-31 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | 7,502,500 |
| 2026-08-28 | 105.00 | 111.00 | 104.00 | 105.00 | 105.00 | 20,904,600 |
| 2026-08-27 | 101.00 | 108.00 | 99.000 | 105.00 | 105.00 | 7,835,400 |
| 2026-08-26 | 107.00 | 108.00 | 99.000 | 101.00 | 101.00 | 12,204,500 |
| 2026-08-25 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-08-24 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 14,133,000 |
| 2026-08-21 | 107.00 | 111.00 | 106.00 | 107.00 | 107.00 | 19,181,700 |
| 2026-08-20 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 8,725,400 |
| 2026-08-19 | 106.00 | 113.00 | 106.00 | 108.00 | 108.00 | 29,542,500 |
| 2026-08-18 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 8,140,100 |
| 2026-08-17 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-08-14 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | 7,933,200 |
| 2026-08-13 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 7,363,600 |
| 2026-08-12 | 107.00 | 111.00 | 106.00 | 107.00 | 107.00 | 12,940,700 |
| 2026-08-11 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | 9,841,600 |
| 2026-08-10 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 10,515,200 |
| 2026-08-07 | 111.00 | 116.00 | 109.00 | 109.00 | 109.00 | 29,339,900 |
| 2026-08-06 | 115.00 | 116.00 | 108.00 | 111.00 | 111.00 | 37,640,600 |
| 2026-08-05 | 105.00 | 126.00 | 105.00 | 116.00 | 116.00 | 228,451,800 |
| 2026-08-04 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 6,776,900 |
| 2026-08-03 | 105.00 | 109.00 | 104.00 | 104.00 | 104.00 | 12,628,500 |
| 2026-07-31 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 10,943,900 |
| 2026-07-30 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 5,797,600 |
| 2026-07-29 | 108.00 | 108.00 | 101.00 | 104.00 | 104.00 | 7,985,400 |
Page 1 of 5 · 254 trading daysOlder →
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.