PT Dharma Samudera Fishing Industries Tbk (IDX:DSFI)
Indonesia
· Delayed Price · Currency is IDR 89.00
-5.00 (-5.32%)
Mar 9, 2026, 4:04 PM WIB
IDX:DSFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 93.00 | 93.00 | 85.00 | 88.00 | - | -6.38% | 6,975,600 |
| Mar 6, 2026 | 97.00 | 98.00 | 93.00 | 94.00 | 94.00 | -3.09% | 2,300,000 |
| Mar 5, 2026 | 94.00 | 100.00 | 94.00 | 97.00 | 97.00 | 5.43% | 4,351,300 |
| Mar 4, 2026 | 100.00 | 101.00 | 90.00 | 92.00 | 92.00 | -8.00% | 9,369,300 |
| Mar 3, 2026 | 99.00 | 103.00 | 98.00 | 100.00 | 100.00 | 1.01% | 12,146,700 |
| Mar 2, 2026 | 98.00 | 104.00 | 98.00 | 99.00 | 99.00 | -9.17% | 19,813,000 |
| Feb 27, 2026 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | -3.54% | 13,120,700 |
| Feb 26, 2026 | 116.00 | 119.00 | 111.00 | 113.00 | 113.00 | -1.74% | 30,115,400 |
| Feb 25, 2026 | 123.00 | 124.00 | 114.00 | 115.00 | 115.00 | -4.17% | 51,911,600 |
| Feb 24, 2026 | 113.00 | 128.00 | 113.00 | 120.00 | 120.00 | 6.19% | 191,436,900 |
| Feb 23, 2026 | 112.00 | 116.00 | 110.00 | 113.00 | 113.00 | 0.89% | 18,914,700 |
| Feb 20, 2026 | 118.00 | 119.00 | 110.00 | 112.00 | 112.00 | -4.27% | 30,059,500 |
| Feb 19, 2026 | 113.00 | 124.00 | 110.00 | 117.00 | 117.00 | 6.36% | 195,036,900 |
| Feb 18, 2026 | 107.00 | 111.00 | 104.00 | 110.00 | 110.00 | 3.77% | 10,469,600 |
| Feb 13, 2026 | 108.00 | 113.00 | 104.00 | 106.00 | 106.00 | -1.85% | 13,427,100 |
| Feb 12, 2026 | 112.00 | 112.00 | 106.00 | 108.00 | 108.00 | -1.82% | 9,285,900 |
| Feb 11, 2026 | 108.00 | 113.00 | 107.00 | 110.00 | 110.00 | 2.80% | 16,569,000 |
| Feb 10, 2026 | 104.00 | 110.00 | 104.00 | 107.00 | 107.00 | 1.90% | 8,528,800 |
| Feb 9, 2026 | 107.00 | 107.00 | 102.00 | 105.00 | 105.00 | 0.96% | 9,596,500 |
| Feb 6, 2026 | 108.00 | 109.00 | 102.00 | 104.00 | 104.00 | -6.31% | 20,452,300 |
| Feb 5, 2026 | 106.00 | 122.00 | 104.00 | 111.00 | 111.00 | 6.73% | 93,745,500 |
| Feb 4, 2026 | 103.00 | 105.00 | 99.00 | 104.00 | 104.00 | 1.96% | 10,373,600 |
| Feb 3, 2026 | 97.00 | 106.00 | 91.00 | 102.00 | 102.00 | 5.15% | 14,771,800 |
| Feb 2, 2026 | 114.00 | 117.00 | 97.00 | 97.00 | 97.00 | -14.16% | 29,736,500 |
| Jan 30, 2026 | 99.00 | 119.00 | 99.00 | 113.00 | 113.00 | 15.31% | 58,148,100 |
| Jan 29, 2026 | 92.00 | 101.00 | 91.00 | 98.00 | 98.00 | -7.55% | 37,298,300 |
| Jan 28, 2026 | 124.00 | 124.00 | 106.00 | 106.00 | 106.00 | -14.52% | 29,132,800 |
| Jan 27, 2026 | 119.00 | 125.00 | 116.00 | 124.00 | 124.00 | 4.20% | 23,926,900 |
| Jan 26, 2026 | 126.00 | 128.00 | 119.00 | 119.00 | 119.00 | -1.65% | 41,116,800 |
| Jan 23, 2026 | 123.00 | 125.00 | 116.00 | 121.00 | 121.00 | -0.82% | 29,548,900 |
| Jan 22, 2026 | 129.00 | 137.00 | 121.00 | 122.00 | 122.00 | -1.61% | 96,364,600 |
| Jan 21, 2026 | 122.00 | 130.00 | 113.00 | 124.00 | 124.00 | 2.48% | 77,677,500 |
| Jan 20, 2026 | 132.00 | 158.00 | 118.00 | 121.00 | 121.00 | -6.92% | 486,909,000 |
| Jan 19, 2026 | 106.00 | 135.00 | 102.00 | 130.00 | 130.00 | 30.00% | 556,238,100 |
| Jan 15, 2026 | 98.00 | 101.00 | 97.00 | 100.00 | 100.00 | 2.04% | 12,336,000 |
| Jan 14, 2026 | 96.00 | 99.00 | 96.00 | 98.00 | 98.00 | 2.08% | 7,351,800 |
| Jan 13, 2026 | 95.00 | 99.00 | 95.00 | 96.00 | 96.00 | 1.05% | 6,974,400 |
| Jan 12, 2026 | 99.00 | 100.00 | 91.00 | 95.00 | 95.00 | -4.04% | 16,695,900 |
| Jan 9, 2026 | 102.00 | 102.00 | 98.00 | 99.00 | 99.00 | -2.94% | 12,345,800 |
| Jan 8, 2026 | 98.00 | 102.00 | 98.00 | 102.00 | 102.00 | 4.08% | 17,629,100 |
| Jan 7, 2026 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 12,893,100 |
| Jan 6, 2026 | 101.00 | 103.00 | 99.00 | 99.00 | 99.00 | -1.00% | 14,422,200 |
| Jan 5, 2026 | 102.00 | 103.00 | 99.00 | 100.00 | 100.00 | -0.99% | 16,116,400 |
| Jan 2, 2026 | 100.00 | 106.00 | 97.00 | 101.00 | 101.00 | 2.02% | 37,749,500 |
| Dec 30, 2025 | 104.00 | 105.00 | 98.00 | 99.00 | 99.00 | -4.81% | 32,134,100 |
| Dec 29, 2025 | 110.00 | 126.00 | 100.00 | 104.00 | 104.00 | 7.22% | 490,859,800 |
| Dec 24, 2025 | 92.00 | 111.00 | 89.00 | 97.00 | 97.00 | 5.43% | 170,803,300 |
| Dec 23, 2025 | 89.00 | 94.00 | 89.00 | 92.00 | 92.00 | 2.22% | 9,260,200 |
| Dec 22, 2025 | 96.00 | 97.00 | 89.00 | 90.00 | 90.00 | -6.25% | 21,000,400 |
| Dec 19, 2025 | 101.00 | 101.00 | 95.00 | 96.00 | 96.00 | -3.03% | 24,382,900 |
| Dec 18, 2025 | 97.00 | 103.00 | 96.00 | 99.00 | 99.00 | 3.13% | 55,743,300 |
| Dec 17, 2025 | 94.00 | 97.00 | 92.00 | 96.00 | 96.00 | 2.13% | 32,842,700 |
| Dec 16, 2025 | 94.00 | 96.00 | 91.00 | 94.00 | 94.00 | - | 27,279,000 |
| Dec 15, 2025 | 96.00 | 98.00 | 92.00 | 94.00 | 94.00 | -2.08% | 21,279,000 |
| Dec 12, 2025 | 104.00 | 104.00 | 94.00 | 96.00 | 96.00 | -7.69% | 35,803,100 |
| Dec 11, 2025 | 99.00 | 120.00 | 94.00 | 104.00 | 104.00 | 5.05% | 521,756,500 |
| Dec 10, 2025 | 95.00 | 115.00 | 93.00 | 99.00 | 99.00 | 5.32% | 402,830,000 |
| Dec 9, 2025 | 87.00 | 104.00 | 87.00 | 94.00 | 94.00 | 8.05% | 235,814,000 |
| Dec 8, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 10,119,400 |
| Dec 5, 2025 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | - | 10,245,600 |
| Dec 4, 2025 | 89.00 | 91.00 | 86.00 | 88.00 | 88.00 | 1.15% | 21,282,100 |
| Dec 3, 2025 | 85.00 | 91.00 | 84.00 | 87.00 | 87.00 | 2.35% | 23,000,900 |
| Dec 2, 2025 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 4,781,100 |
| Dec 1, 2025 | 86.00 | 86.00 | 82.00 | 84.00 | 84.00 | -2.33% | 14,500,000 |
| Nov 28, 2025 | 88.00 | 90.00 | 86.00 | 86.00 | 86.00 | -1.15% | 10,756,300 |
| Nov 27, 2025 | 92.00 | 95.00 | 87.00 | 87.00 | 87.00 | -4.40% | 28,475,700 |
| Nov 26, 2025 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | -1.09% | 22,365,200 |
| Nov 25, 2025 | 93.00 | 95.00 | 91.00 | 92.00 | 92.00 | 1.10% | 21,366,400 |
| Nov 24, 2025 | 91.00 | 94.00 | 88.00 | 91.00 | 91.00 | - | 22,084,300 |
| Nov 21, 2025 | 89.00 | 92.00 | 88.00 | 91.00 | 91.00 | 2.25% | 21,822,100 |
| Nov 20, 2025 | 88.00 | 90.00 | 86.00 | 89.00 | 89.00 | 1.14% | 13,871,700 |
| Nov 19, 2025 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | - | 7,402,800 |
| Nov 18, 2025 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 5,537,500 |
| Nov 17, 2025 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | 1.16% | 3,500,800 |
| Nov 14, 2025 | 87.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.27% | 15,185,400 |
| Nov 13, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 6,914,000 |
| Nov 12, 2025 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | -1.12% | 10,619,000 |
| Nov 11, 2025 | 92.00 | 93.00 | 88.00 | 89.00 | 89.00 | -3.26% | 16,712,500 |
| Nov 10, 2025 | 87.00 | 92.00 | 87.00 | 92.00 | 92.00 | 6.98% | 39,023,300 |
| Nov 7, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 4,330,400 |
| Nov 6, 2025 | 85.00 | 91.00 | 85.00 | 86.00 | 86.00 | 1.18% | 27,233,400 |
| Nov 5, 2025 | 84.00 | 87.00 | 84.00 | 85.00 | 85.00 | 1.19% | 3,879,900 |
| Nov 4, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 1,077,100 |
| Nov 3, 2025 | 87.00 | 87.00 | 81.00 | 84.00 | 84.00 | -3.45% | 9,542,800 |
| Oct 31, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.16% | 4,249,400 |
| Oct 30, 2025 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 1.18% | 9,124,500 |
| Oct 29, 2025 | 87.00 | 89.00 | 85.00 | 85.00 | 85.00 | -1.16% | 7,095,100 |
| Oct 28, 2025 | 85.00 | 90.00 | 83.00 | 86.00 | 86.00 | 2.38% | 15,293,800 |
| Oct 27, 2025 | 87.00 | 88.00 | 83.00 | 84.00 | 84.00 | -2.33% | 7,883,500 |
| Oct 24, 2025 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 3,043,200 |
| Oct 23, 2025 | 86.00 | 89.00 | 85.00 | 87.00 | 87.00 | 1.16% | 8,935,000 |
| Oct 22, 2025 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 3,269,500 |
| Oct 21, 2025 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 1.18% | 4,402,600 |
| Oct 20, 2025 | 84.00 | 87.00 | 83.00 | 85.00 | 85.00 | 1.19% | 5,204,100 |
| Oct 17, 2025 | 88.00 | 88.00 | 82.00 | 84.00 | 84.00 | -4.55% | 10,050,600 |
| Oct 16, 2025 | 87.00 | 89.00 | 84.00 | 88.00 | 88.00 | 3.53% | 11,767,600 |
| Oct 15, 2025 | 84.00 | 87.00 | 82.00 | 85.00 | 85.00 | 1.19% | 20,043,300 |
| Oct 14, 2025 | 89.00 | 89.00 | 84.00 | 84.00 | 84.00 | -4.55% | 21,180,800 |
| Oct 13, 2025 | 91.00 | 92.00 | 86.00 | 88.00 | 88.00 | -5.38% | 28,611,700 |
| Oct 10, 2025 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | 1.09% | 27,815,000 |