PT Danasupra Erapacific Tbk (IDX:DEFI)
Indonesia
· Delayed Price · Currency is IDR 171.00
-18.00 (-9.52%)
Oct 8, 2025, 7:54 AM WIB
IDX:DEFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 210.00 | 228.00 | 190.00 | 195.00 | 195.00 | -4.41% | 383,250,000 |
| Apr 27, 2026 | 145.00 | 228.00 | 145.00 | 204.00 | 204.00 | 20.00% | 891,918,800 |
| Apr 24, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -14.57% | 5,061,000 |
| Apr 23, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -14.96% | 5,783,600 |
| Apr 22, 2026 | 258.00 | 258.00 | 234.00 | 234.00 | 234.00 | -14.60% | 27,835,800 |
| Apr 21, 2026 | 266.00 | 274.00 | 200.00 | 274.00 | 274.00 | 24.55% | 215,721,000 |
| Apr 20, 2026 | 191.00 | 220.00 | 190.00 | 220.00 | 220.00 | 34.97% | 172,244,200 |
| Apr 17, 2026 | 145.00 | 163.00 | 121.00 | 163.00 | 163.00 | 34.71% | 444,144,400 |
| Apr 16, 2026 | 106.00 | 121.00 | 102.00 | 121.00 | 121.00 | 34.44% | 81,260,500 |
| Apr 15, 2026 | 74.00 | 90.00 | 69.00 | 90.00 | 90.00 | 34.33% | 182,288,500 |
| Apr 14, 2026 | 50.00 | 67.00 | 50.00 | 67.00 | 67.00 | 34.00% | 238,190,600 |
| Apr 13, 2026 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 22,553,100 |
| Apr 10, 2026 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | - | 25,999,400 |
| Apr 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,750,200 |
| Apr 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,285,100 |
| Apr 7, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 10,285,800 |
| Apr 6, 2026 | 60.00 | 60.00 | 51.00 | 51.00 | 51.00 | -15.00% | 46,374,300 |
| Apr 2, 2026 | 70.00 | 70.00 | 59.00 | 60.00 | 60.00 | -13.04% | 18,985,500 |
| Apr 1, 2026 | 70.00 | 72.00 | 68.00 | 69.00 | 69.00 | -1.43% | 5,700,000 |
| Mar 31, 2026 | 74.00 | 77.00 | 68.00 | 70.00 | 70.00 | -4.11% | 7,020,600 |
| Mar 30, 2026 | 71.00 | 79.00 | 71.00 | 73.00 | 73.00 | 2.82% | 7,852,800 |
| Mar 27, 2026 | 69.00 | 89.00 | 69.00 | 71.00 | 71.00 | 4.41% | 37,322,900 |
| Mar 26, 2026 | 80.00 | 83.00 | 68.00 | 68.00 | 68.00 | -15.00% | 7,191,000 |
| Mar 25, 2026 | 82.00 | 85.00 | 76.00 | 80.00 | 80.00 | -2.44% | 4,898,800 |
| Mar 17, 2026 | 78.00 | 85.00 | 72.00 | 82.00 | 82.00 | 7.89% | 3,795,600 |
| Mar 16, 2026 | 86.00 | 88.00 | 74.00 | 76.00 | 76.00 | -11.63% | 4,629,800 |
| Mar 13, 2026 | 89.00 | 93.00 | 81.00 | 86.00 | 86.00 | -8.51% | 4,874,000 |
| Mar 12, 2026 | 111.00 | 115.00 | 94.00 | 94.00 | 94.00 | -14.55% | 28,342,200 |
| Mar 11, 2026 | 95.00 | 120.00 | 94.00 | 110.00 | 110.00 | 23.60% | 48,118,300 |
| Mar 10, 2026 | 79.00 | 104.00 | 70.00 | 89.00 | 89.00 | 12.66% | 10,112,000 |
| Mar 9, 2026 | 77.00 | 89.00 | 77.00 | 79.00 | 79.00 | -12.22% | 1,302,000 |
| Mar 6, 2026 | 96.00 | 107.00 | 88.00 | 90.00 | 90.00 | -6.25% | 1,222,500 |
| Mar 5, 2026 | 99.00 | 105.00 | 94.00 | 96.00 | 96.00 | -10.28% | 3,095,500 |
| Mar 4, 2026 | 118.00 | 157.00 | 100.00 | 107.00 | 107.00 | -8.55% | 19,832,000 |
| Mar 3, 2026 | 114.00 | 129.00 | 107.00 | 117.00 | 117.00 | 3.54% | 603,200 |
| Mar 2, 2026 | 122.00 | 122.00 | 113.00 | 113.00 | 113.00 | -6.61% | 407,300 |
| Feb 27, 2026 | 121.00 | 125.00 | 113.00 | 121.00 | 121.00 | - | 393,100 |
| Feb 26, 2026 | 125.00 | 128.00 | 119.00 | 121.00 | 121.00 | -3.97% | 482,900 |
| Feb 25, 2026 | 130.00 | 132.00 | 118.00 | 126.00 | 126.00 | -1.56% | 672,000 |
| Feb 24, 2026 | 140.00 | 140.00 | 128.00 | 128.00 | 128.00 | -7.91% | 1,065,400 |
| Feb 23, 2026 | 145.00 | 150.00 | 135.00 | 139.00 | 139.00 | -5.44% | 1,930,500 |
| Feb 20, 2026 | 148.00 | 150.00 | 142.00 | 147.00 | 147.00 | -0.68% | 382,000 |
| Feb 19, 2026 | 160.00 | 160.00 | 145.00 | 148.00 | 148.00 | -0.67% | 1,212,700 |
| Feb 18, 2026 | 161.00 | 161.00 | 148.00 | 149.00 | 149.00 | -6.88% | 4,345,100 |
| Feb 13, 2026 | 167.00 | 167.00 | 142.00 | 160.00 | 160.00 | -4.19% | 700,500 |
| Feb 12, 2026 | 172.00 | 173.00 | 165.00 | 167.00 | 167.00 | -2.91% | 2,121,700 |
| Feb 11, 2026 | 185.00 | 185.00 | 169.00 | 172.00 | 172.00 | -8.02% | 9,515,600 |
| Feb 10, 2026 | 183.00 | 244.00 | 180.00 | 187.00 | 187.00 | 2.75% | 8,667,300 |
| Feb 9, 2026 | 191.00 | 191.00 | 180.00 | 182.00 | 182.00 | -2.67% | 62,200 |
| Feb 6, 2026 | 193.00 | 193.00 | 187.00 | 187.00 | 187.00 | -3.11% | 20,200 |
| Feb 5, 2026 | 197.00 | 200.00 | 187.00 | 193.00 | 193.00 | - | 54,700 |
| Feb 4, 2026 | 187.00 | 197.00 | 186.00 | 193.00 | 193.00 | 3.76% | 132,800 |
| Feb 3, 2026 | 190.00 | 204.00 | 186.00 | 186.00 | 186.00 | -1.59% | 193,500 |
| Feb 2, 2026 | 199.00 | 199.00 | 189.00 | 189.00 | 189.00 | -5.03% | 76,300 |
| Jan 30, 2026 | 196.00 | 220.00 | 190.00 | 199.00 | 199.00 | 2.05% | 397,800 |
| Jan 29, 2026 | 220.00 | 274.00 | 187.00 | 195.00 | 195.00 | -11.36% | 2,866,400 |
| Jan 28, 2026 | 234.00 | 234.00 | 220.00 | 220.00 | 220.00 | -5.98% | 209,800 |
| Jan 27, 2026 | 246.00 | 246.00 | 228.00 | 234.00 | 234.00 | -3.31% | 70,300 |
| Jan 26, 2026 | 248.00 | 258.00 | 234.00 | 242.00 | 242.00 | -1.63% | 249,300 |
| Jan 23, 2026 | 250.00 | 260.00 | 226.00 | 246.00 | 246.00 | -6.11% | 132,700 |
| Jan 22, 2026 | 270.00 | 270.00 | 246.00 | 262.00 | 262.00 | - | 355,500 |
| Jan 21, 2026 | 276.00 | 276.00 | 250.00 | 262.00 | 262.00 | -2.96% | 329,100 |
| Jan 20, 2026 | 268.00 | 284.00 | 246.00 | 270.00 | 270.00 | 2.27% | 374,000 |
| Jan 19, 2026 | 278.00 | 284.00 | 250.00 | 264.00 | 264.00 | -5.04% | 494,300 |
| Jan 15, 2026 | 316.00 | 328.00 | 270.00 | 278.00 | 278.00 | -12.03% | 2,799,400 |
| Jan 14, 2026 | 334.00 | 338.00 | 284.00 | 316.00 | 316.00 | -5.39% | 115,600 |
| Jan 13, 2026 | 328.00 | 344.00 | 310.00 | 334.00 | 334.00 | - | 51,800 |
| Jan 12, 2026 | 340.00 | 358.00 | 320.00 | 334.00 | 334.00 | -1.76% | 99,800 |
| Jan 9, 2026 | 338.00 | 376.00 | 336.00 | 340.00 | 340.00 | 0.59% | 399,400 |
| Jan 8, 2026 | 398.00 | 398.00 | 336.00 | 338.00 | 338.00 | -8.65% | 335,400 |
| Jan 7, 2026 | 364.00 | 404.00 | 328.00 | 370.00 | 370.00 | 1.65% | 848,700 |
| Jan 6, 2026 | 505.00 | 505.00 | 362.00 | 364.00 | 364.00 | -10.34% | 3,668,800 |
| Jan 5, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 24.54% | 365,700 |
| Jan 2, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 9.40% | 25,500 |
| Dec 30, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 9.56% | 90,800 |
| Dec 29, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 9.68% | 544,400 |
| Dec 24, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 9.73% | 57,600 |
| Dec 23, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 9.71% | 86,600 |
| Dec 22, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 9.57% | 37,400 |