Dharma Samudera Fishing Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 95.000 | 97.000 | 94.000 | 96.000 | 96.000 | 7,116,500 |
| 2022-05-12 | 95.000 | 97.000 | 93.000 | 95.000 | 95.000 | 8,283,300 |
| 2022-05-11 | 94.000 | 97.000 | 94.000 | 95.000 | 95.000 | 3,590,800 |
| 2022-05-10 | 97.000 | 100.00 | 93.000 | 94.000 | 94.000 | 7,293,100 |
| 2022-05-09 | 94.000 | 98.000 | 92.000 | 94.000 | 94.000 | 11,552,500 |
| 2022-04-28 | 92.000 | 96.000 | 92.000 | 93.000 | 93.000 | 5,782,400 |
| 2022-04-27 | 91.000 | 95.000 | 91.000 | 92.000 | 92.000 | 2,616,400 |
| 2022-04-26 | 90.000 | 93.000 | 90.000 | 91.000 | 91.000 | 5,357,100 |
| 2022-04-25 | 94.000 | 95.000 | 90.000 | 90.000 | 90.000 | 7,743,700 |
| 2022-04-22 | 96.000 | 96.000 | 93.000 | 94.000 | 94.000 | 3,744,000 |
| 2022-04-21 | 96.000 | 101.00 | 94.000 | 95.000 | 95.000 | 15,037,700 |
| 2022-04-20 | 98.000 | 98.000 | 94.000 | 96.000 | 96.000 | 7,167,900 |
| 2022-04-19 | 99.000 | 99.000 | 95.000 | 97.000 | 97.000 | 4,873,800 |
| 2022-04-18 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 4,863,500 |
| 2022-04-14 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 4,225,600 |
| 2022-04-13 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 9,560,700 |
| 2022-04-12 | 99.000 | 101.00 | 97.000 | 99.000 | 99.000 | 10,067,600 |
| 2022-04-11 | 104.00 | 108.00 | 97.000 | 99.000 | 99.000 | 12,833,400 |
| 2022-04-08 | 97.000 | 100.00 | 94.000 | 99.000 | 99.000 | 23,200,000 |
| 2022-04-07 | 98.000 | 99.000 | 94.000 | 96.000 | 96.000 | 10,023,500 |
| 2022-04-06 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 11,634,500 |
| 2022-04-05 | 99.000 | 101.00 | 97.000 | 100.00 | 100.00 | 12,122,400 |
| 2022-04-04 | 100.00 | 101.00 | 97.000 | 98.000 | 98.000 | 11,988,400 |
| 2022-04-01 | 98.000 | 104.00 | 98.000 | 99.000 | 99.000 | 25,668,500 |
| 2022-03-31 | 100.00 | 100.00 | 97.000 | 99.000 | 99.000 | 12,060,900 |
| 2022-03-30 | 99.000 | 104.00 | 99.000 | 99.000 | 99.000 | 24,447,800 |
| 2022-03-29 | 115.00 | 119.00 | 103.00 | 103.00 | 103.00 | 219,668,600 |
| 2022-03-28 | 95.000 | 112.00 | 93.000 | 110.00 | 110.00 | 111,601,400 |
| 2022-03-25 | 99.000 | 99.000 | 94.000 | 94.000 | 94.000 | 13,990,400 |
| 2022-03-24 | 98.000 | 100.00 | 96.000 | 96.000 | 96.000 | 16,222,800 |
| 2022-03-23 | 94.000 | 102.00 | 93.000 | 98.000 | 98.000 | 76,271,500 |
| 2022-03-22 | 95.000 | 97.000 | 93.000 | 93.000 | 93.000 | 9,095,500 |
| 2022-03-21 | 93.000 | 95.000 | 92.000 | 95.000 | 95.000 | 3,895,100 |
| 2022-03-18 | 95.000 | 97.000 | 92.000 | 92.000 | 92.000 | 5,974,700 |
| 2022-03-17 | 96.000 | 99.000 | 94.000 | 95.000 | 95.000 | 5,755,900 |
| 2022-03-16 | 94.000 | 98.000 | 94.000 | 95.000 | 95.000 | 3,719,100 |
| 2022-03-15 | 97.000 | 102.00 | 93.000 | 94.000 | 94.000 | 32,044,500 |
| 2022-03-14 | 96.000 | 99.000 | 96.000 | 97.000 | 97.000 | 7,275,600 |
| 2022-03-11 | 95.000 | 100.00 | 93.000 | 96.000 | 96.000 | 11,828,900 |
| 2022-03-10 | 95.000 | 98.000 | 93.000 | 95.000 | 95.000 | 8,863,500 |
| 2022-03-09 | 104.00 | 104.00 | 93.000 | 94.000 | 94.000 | 5,355,300 |
| 2022-03-08 | 99.000 | 101.00 | 93.000 | 94.000 | 94.000 | 9,993,000 |
| 2022-03-07 | 98.000 | 101.00 | 97.000 | 97.000 | 97.000 | 11,540,500 |
| 2022-03-04 | 104.00 | 106.00 | 101.00 | 101.00 | 101.00 | 17,456,300 |
| 2022-03-02 | 101.00 | 111.00 | 99.000 | 104.00 | 104.00 | 148,767,400 |
| 2022-03-01 | 102.00 | 103.00 | 99.000 | 101.00 | 101.00 | 7,726,000 |
| 2022-02-25 | 100.00 | 104.00 | 98.000 | 100.00 | 100.00 | 8,582,200 |
| 2022-02-24 | 107.00 | 108.00 | 99.000 | 99.000 | 99.000 | 27,945,500 |
| 2022-02-23 | 106.00 | 117.00 | 104.00 | 106.00 | 106.00 | 118,295,400 |
| 2022-02-22 | 107.00 | 110.00 | 101.00 | 106.00 | 106.00 | 38,090,300 |
| 2022-02-21 | 110.00 | 115.00 | 106.00 | 107.00 | 107.00 | 55,497,900 |
| 2022-02-18 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 11,589,700 |
| 2022-02-17 | 109.00 | 113.00 | 107.00 | 107.00 | 107.00 | 34,447,300 |
| 2022-02-16 | 101.00 | 117.00 | 101.00 | 109.00 | 109.00 | 132,904,500 |
| 2022-02-15 | 100.00 | 107.00 | 97.000 | 103.00 | 103.00 | 52,314,000 |
| 2022-02-14 | 104.00 | 104.00 | 97.000 | 100.00 | 100.00 | 10,222,800 |
| 2022-02-11 | 99.000 | 107.00 | 99.000 | 102.00 | 102.00 | 14,432,300 |
| 2022-02-10 | 105.00 | 114.00 | 105.00 | 105.00 | 105.00 | 43,756,800 |
| 2022-02-09 | 93.000 | 124.00 | 92.000 | 112.00 | 112.00 | 403,784,100 |
| 2022-02-08 | 92.000 | 94.000 | 91.000 | 93.000 | 93.000 | 7,082,400 |
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.