Dharma Samudera Fishing Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 90.000 | 95.000 | 89.000 | 92.000 | 92.000 | 19,871,600 |
| 2022-02-04 | 90.000 | 92.000 | 89.000 | 90.000 | 90.000 | 2,782,000 |
| 2022-02-03 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 2,316,500 |
| 2022-02-02 | 90.000 | 93.000 | 89.000 | 91.000 | 91.000 | 2,945,500 |
| 2022-01-31 | 88.000 | 90.000 | 87.000 | 90.000 | 90.000 | 2,474,700 |
| 2022-01-28 | 87.000 | 90.000 | 86.000 | 88.000 | 88.000 | 5,475,200 |
| 2022-01-27 | 88.000 | 92.000 | 86.000 | 87.000 | 87.000 | 6,944,700 |
| 2022-01-26 | 88.000 | 89.000 | 86.000 | 88.000 | 88.000 | 4,142,700 |
| 2022-01-25 | 88.000 | 90.000 | 86.000 | 89.000 | 89.000 | 4,587,500 |
| 2022-01-24 | 89.000 | 93.000 | 89.000 | 89.000 | 89.000 | 5,956,600 |
| 2022-01-21 | 92.000 | 93.000 | 89.000 | 90.000 | 90.000 | 4,985,700 |
| 2022-01-20 | 87.000 | 94.000 | 87.000 | 91.000 | 91.000 | 5,570,600 |
| 2022-01-19 | 93.000 | 94.000 | 87.000 | 91.000 | 91.000 | 20,801,400 |
| 2022-01-18 | 100.00 | 102.00 | 93.000 | 93.000 | 93.000 | 16,392,800 |
| 2022-01-17 | 103.00 | 105.00 | 100.00 | 100.00 | 100.00 | 3,593,800 |
| 2022-01-14 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3,422,400 |
| 2022-01-13 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | 11,607,800 |
| 2022-01-12 | 107.00 | 113.00 | 105.00 | 105.00 | 105.00 | 46,131,400 |
| 2022-01-11 | 98.000 | 105.00 | 98.000 | 105.00 | 105.00 | 131,910,300 |
| 2022-01-10 | 98.000 | 101.00 | 96.000 | 97.000 | 97.000 | 14,364,000 |
| 2022-01-07 | 101.00 | 101.00 | 96.000 | 98.000 | 98.000 | 10,066,300 |
| 2022-01-06 | 95.000 | 104.00 | 95.000 | 100.00 | 100.00 | 100,523,600 |
| 2022-01-05 | 95.000 | 97.000 | 95.000 | 95.000 | 95.000 | 9,433,100 |
| 2022-01-04 | 95.000 | 99.000 | 93.000 | 94.000 | 94.000 | 18,201,100 |
| 2022-01-03 | 95.000 | 98.000 | 89.000 | 94.000 | 94.000 | 22,149,300 |
| 2021-12-30 | 95.000 | 103.00 | 94.000 | 95.000 | 95.000 | 83,690,400 |
| 2021-12-29 | 90.000 | 96.000 | 90.000 | 94.000 | 94.000 | 24,537,000 |
| 2021-12-28 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 4,829,100 |
| 2021-12-27 | 91.000 | 96.000 | 87.000 | 92.000 | 92.000 | 23,822,400 |
| 2021-12-24 | 92.000 | 96.000 | 89.000 | 90.000 | 90.000 | 23,441,100 |
| 2021-12-23 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 7,351,700 |
| 2021-12-22 | 100.00 | 100.00 | 90.000 | 92.000 | 92.000 | 11,517,100 |
| 2021-12-21 | 95.000 | 96.000 | 90.000 | 96.000 | 96.000 | 8,190,000 |
| 2021-12-20 | 97.000 | 100.00 | 93.000 | 95.000 | 95.000 | 9,894,400 |
| 2021-12-17 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 2,617,900 |
| 2021-12-16 | 100.00 | 103.00 | 99.000 | 100.00 | 100.00 | 6,039,000 |
| 2021-12-15 | 99.000 | 101.00 | 98.000 | 101.00 | 101.00 | 1,476,100 |
| 2021-12-14 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 3,000,900 |
| 2021-12-13 | 103.00 | 103.00 | 99.000 | 99.000 | 99.000 | 4,274,300 |
| 2021-12-10 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 4,669,700 |
| 2021-12-09 | 102.00 | 105.00 | 99.000 | 101.00 | 101.00 | 12,674,500 |
| 2021-12-08 | 100.00 | 105.00 | 99.000 | 100.00 | 100.00 | 3,574,600 |
| 2021-12-07 | 101.00 | 106.00 | 98.000 | 101.00 | 101.00 | 5,411,400 |
| 2021-12-06 | 101.00 | 102.00 | 98.000 | 100.00 | 100.00 | 1,554,200 |
| 2021-12-03 | 102.00 | 102.00 | 99.000 | 101.00 | 101.00 | 1,206,400 |
| 2021-12-02 | 104.00 | 105.00 | 98.000 | 102.00 | 102.00 | 1,339,400 |
| 2021-12-01 | 105.00 | 105.00 | 99.000 | 101.00 | 101.00 | 10,150,900 |
| 2021-11-30 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | 7,587,600 |
| 2021-11-29 | 113.00 | 113.00 | 106.00 | 108.00 | 108.00 | 8,725,300 |
| 2021-11-26 | 113.00 | 128.00 | 110.00 | 112.00 | 112.00 | 86,718,900 |
| 2021-11-25 | 110.00 | 114.00 | 109.00 | 113.00 | 113.00 | 3,147,000 |
| 2021-11-24 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1,836,800 |
| 2021-11-23 | 110.00 | 115.00 | 110.00 | 111.00 | 111.00 | 3,279,500 |
| 2021-11-22 | 110.00 | 115.00 | 110.00 | 114.00 | 114.00 | 4,302,200 |
| 2021-11-19 | 115.00 | 116.00 | 109.00 | 112.00 | 112.00 | 8,382,800 |
| 2021-11-18 | 112.00 | 117.00 | 109.00 | 115.00 | 115.00 | 7,011,300 |
| 2021-11-17 | 110.00 | 116.00 | 110.00 | 112.00 | 112.00 | 3,377,600 |
| 2021-11-16 | 108.00 | 117.00 | 108.00 | 115.00 | 115.00 | 4,724,700 |
| 2021-11-15 | 114.00 | 119.00 | 110.00 | 115.00 | 115.00 | 8,096,500 |
| 2021-11-12 | 115.00 | 122.00 | 113.00 | 114.00 | 114.00 | 12,667,400 |
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.