Dharma Samudera Fishing Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 99.000 | 106.00 | 98.000 | 105.00 | 105.00 | 11,903,800 |
| 2026-05-01 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-04-30 | 98.000 | 101.00 | 97.000 | 99.000 | 99.000 | 3,274,700 |
| 2026-04-29 | 99.000 | 101.00 | 98.000 | 98.000 | 98.000 | 2,420,800 |
| 2026-04-28 | 97.000 | 100.00 | 97.000 | 99.000 | 99.000 | 1,943,700 |
| 2026-04-27 | 95.000 | 99.000 | 95.000 | 97.000 | 97.000 | 2,095,000 |
| 2026-04-24 | 100.00 | 100.00 | 96.000 | 96.000 | 96.000 | 5,278,300 |
| 2026-04-23 | 106.00 | 106.00 | 97.000 | 100.00 | 100.00 | 13,089,700 |
| 2026-04-22 | 110.00 | 112.00 | 104.00 | 105.00 | 105.00 | 16,000,300 |
| 2026-04-21 | 104.00 | 109.00 | 104.00 | 107.00 | 107.00 | 14,373,700 |
| 2026-04-20 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | 5,240,600 |
| 2026-04-17 | 104.00 | 107.00 | 102.00 | 103.00 | 103.00 | 5,288,300 |
| 2026-04-16 | 104.00 | 109.00 | 103.00 | 104.00 | 104.00 | 23,681,000 |
| 2026-04-15 | 97.000 | 105.00 | 97.000 | 103.00 | 103.00 | 45,011,300 |
| 2026-04-14 | 98.000 | 99.000 | 95.000 | 97.000 | 97.000 | 6,828,300 |
| 2026-04-13 | 93.000 | 98.000 | 91.000 | 96.000 | 96.000 | 8,157,600 |
| 2026-04-10 | 92.000 | 95.000 | 92.000 | 93.000 | 93.000 | 1,069,600 |
| 2026-04-09 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 1,879,200 |
| 2026-04-08 | 93.000 | 95.000 | 92.000 | 95.000 | 95.000 | 2,502,800 |
| 2026-04-07 | 92.000 | 95.000 | 91.000 | 92.000 | 92.000 | 1,565,600 |
| 2026-04-06 | 93.000 | 94.000 | 91.000 | 92.000 | 92.000 | 1,950,900 |
| 2026-04-02 | 96.000 | 97.000 | 92.000 | 94.000 | 94.000 | 2,213,000 |
| 2026-04-01 | 92.000 | 99.000 | 90.000 | 94.000 | 94.000 | 9,455,700 |
| 2026-03-31 | 87.000 | 94.000 | 86.000 | 92.000 | 92.000 | 9,828,700 |
| 2026-03-30 | 89.000 | 89.000 | 84.000 | 87.000 | 87.000 | 2,927,500 |
| 2026-03-27 | 90.000 | 91.000 | 87.000 | 89.000 | 89.000 | 2,251,300 |
| 2026-03-26 | 92.000 | 97.000 | 88.000 | 90.000 | 90.000 | 11,769,200 |
| 2026-03-25 | 86.000 | 90.000 | 82.000 | 90.000 | 90.000 | 1,998,500 |
| 2026-03-17 | 85.000 | 93.000 | 85.000 | 86.000 | 86.000 | 6,481,300 |
| 2026-03-16 | 88.000 | 88.000 | 82.000 | 85.000 | 85.000 | 2,390,800 |
| 2026-03-13 | 90.000 | 92.000 | 86.000 | 86.000 | 86.000 | 5,087,600 |
| 2026-03-12 | 94.000 | 95.000 | 90.000 | 93.000 | 93.000 | 2,894,200 |
| 2026-03-11 | 93.000 | 96.000 | 91.000 | 94.000 | 94.000 | 3,293,900 |
| 2026-03-10 | 92.000 | 97.000 | 88.000 | 93.000 | 93.000 | 7,540,800 |
| 2026-03-09 | 93.000 | 93.000 | 85.000 | 89.000 | 89.000 | 7,789,700 |
| 2026-03-06 | 97.000 | 98.000 | 93.000 | 94.000 | 94.000 | 2,300,000 |
| 2026-03-05 | 94.000 | 100.00 | 94.000 | 97.000 | 97.000 | 4,350,900 |
| 2026-03-04 | 100.00 | 101.00 | 90.000 | 92.000 | 92.000 | 9,369,300 |
| 2026-03-03 | 99.000 | 103.00 | 98.000 | 100.00 | 100.00 | 12,146,700 |
| 2026-03-02 | 98.000 | 104.00 | 98.000 | 99.000 | 99.000 | 19,848,600 |
| 2026-02-27 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | 13,120,700 |
| 2026-02-26 | 116.00 | 119.00 | 111.00 | 113.00 | 113.00 | 30,115,400 |
| 2026-02-25 | 123.00 | 124.00 | 114.00 | 115.00 | 115.00 | 51,911,600 |
| 2026-02-24 | 113.00 | 128.00 | 113.00 | 120.00 | 120.00 | 191,436,900 |
| 2026-02-23 | 112.00 | 116.00 | 110.00 | 113.00 | 113.00 | 18,757,500 |
| 2026-02-20 | 118.00 | 119.00 | 110.00 | 112.00 | 112.00 | 30,059,500 |
| 2026-02-19 | 113.00 | 124.00 | 110.00 | 117.00 | 117.00 | 195,036,900 |
| 2026-02-18 | 107.00 | 111.00 | 104.00 | 110.00 | 110.00 | 10,469,600 |
| 2026-02-13 | 108.00 | 113.00 | 104.00 | 106.00 | 106.00 | 13,427,100 |
| 2026-02-12 | 112.00 | 112.00 | 106.00 | 108.00 | 108.00 | 9,285,900 |
| 2026-02-11 | 108.00 | 113.00 | 107.00 | 110.00 | 110.00 | 16,569,000 |
| 2026-02-10 | 104.00 | 110.00 | 104.00 | 107.00 | 107.00 | 8,528,800 |
| 2026-02-09 | 107.00 | 107.00 | 102.00 | 105.00 | 105.00 | 9,596,500 |
| 2026-02-06 | 108.00 | 109.00 | 102.00 | 104.00 | 104.00 | 20,452,300 |
| 2026-02-05 | 106.00 | 122.00 | 104.00 | 111.00 | 111.00 | 93,745,500 |
| 2026-02-04 | 103.00 | 105.00 | 99.000 | 104.00 | 104.00 | 10,373,600 |
| 2026-02-03 | 97.000 | 106.00 | 91.000 | 102.00 | 102.00 | 14,771,800 |
| 2026-02-02 | 114.00 | 117.00 | 97.000 | 97.000 | 97.000 | 29,736,500 |
| 2026-01-30 | 99.000 | 119.00 | 99.000 | 113.00 | 113.00 | 58,148,100 |
| 2026-01-29 | 92.000 | 101.00 | 91.000 | 98.000 | 98.000 | 37,298,300 |
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.