PT Danasupra Erapacific Tbk DEFI
IDX · Indonesia · Finance
IDR 88.00-3.00 (-3.30%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 88.00 | -3.30% | IDR 92.00 | IDR 92.00 | IDR 86.00 | 6.85M |
| 2026-10-01 | IDR 91.00 | +3.41% | IDR 90.00 | IDR 98.00 | IDR 88.00 | 50.49M |
| 2026-09-30 | IDR 88.00 | +2.33% | IDR 87.00 | IDR 96.00 | IDR 86.00 | 33.10M |
| 2026-09-29 | IDR 86.00 | +11.69% | IDR 79.00 | IDR 99.00 | IDR 78.00 |
| 179.27M |
| 2026-09-28 | IDR 77.00 | -13.48% | IDR 87.00 | IDR 88.00 | IDR 76.00 | 34.80M |
| 2026-09-25 | IDR 89.00 | -14.42% | IDR 104.00 | IDR 104.00 | IDR 89.00 | 45.85M |
| 2026-09-24 | IDR 104.00 | -0.95% | IDR 106.00 | IDR 107.00 | IDR 103.00 | 9.22M |
| 2026-09-23 | IDR 105.00 | +0.96% | IDR 104.00 | IDR 112.00 | IDR 103.00 | 38.80M |
| 2026-09-22 | IDR 104.00 | -4.59% | IDR 109.00 | IDR 109.00 | IDR 102.00 | 31.81M |
| 2026-09-21 | IDR 109.00 | -1.80% | IDR 111.00 | IDR 113.00 | IDR 109.00 | 23.71M |
| 2026-09-18 | IDR 111.00 | -2.63% | IDR 116.00 | IDR 121.00 | IDR 110.00 | 98.51M |
| 2026-09-17 | IDR 114.00 | -4.20% | IDR 116.00 | IDR 122.00 | IDR 107.00 | 170.79M |
| 2026-09-16 | IDR 119.00 | -14.39% | IDR 139.00 | IDR 148.00 | IDR 119.00 | 574.13M |
| 2026-09-15 | IDR 139.00 | +34.95% | IDR 105.00 | IDR 139.00 | IDR 104.00 | 626.37M |
| 2026-09-14 | IDR 103.00 | -0.96% | IDR 104.00 | IDR 104.00 | IDR 101.00 | 5.47M |
| 2026-09-11 | IDR 104.00 | 0.00% | IDR 103.00 | IDR 104.00 | IDR 101.00 | 4.89M |
| 2026-09-10 | IDR 104.00 | -1.89% | IDR 107.00 | IDR 107.00 | IDR 104.00 | 7.49M |
| 2026-09-09 | IDR 106.00 | -0.93% | IDR 107.00 | IDR 107.00 | IDR 105.00 | 6.58M |
| 2026-09-08 | IDR 107.00 | 0.00% | IDR 107.00 | IDR 108.00 | IDR 104.00 | 16.83M |
| 2026-09-07 | IDR 107.00 | 0.00% | IDR 106.00 | IDR 107.00 | IDR 105.00 | 6.86M |
| 2026-09-04 | IDR 107.00 | -0.93% | IDR 109.00 | IDR 109.00 | IDR 105.00 | 11.81M |
| 2026-09-03 | IDR 108.00 | +1.89% | IDR 106.00 | IDR 112.00 | IDR 105.00 | 18.40M |
| 2026-09-02 | IDR 106.00 | -1.85% | IDR 109.00 | IDR 109.00 | IDR 105.00 | 6.31M |
| 2026-09-01 | IDR 108.00 | +3.85% | IDR 105.00 | IDR 109.00 | IDR 103.00 | 15.42M |
| 2026-08-31 | IDR 104.00 | -0.95% | IDR 105.00 | IDR 107.00 | IDR 103.00 | 7.50M |
| 2026-08-28 | IDR 105.00 | 0.00% | IDR 105.00 | IDR 111.00 | IDR 104.00 | 20.90M |
| 2026-08-27 | IDR 105.00 | +3.96% | IDR 101.00 | IDR 108.00 | IDR 99.00 | 7.84M |
| 2026-08-26 | IDR 101.00 | -5.61% | IDR 107.00 | IDR 108.00 | IDR 99.00 | 12.20M |
| 2026-08-25 | IDR 107.00 | 0.00% | IDR 107.00 | IDR 107.00 | IDR 107.00 | 0 |
| 2026-08-24 | IDR 107.00 | 0.00% | IDR 107.00 | IDR 110.00 | IDR 106.00 | 14.13M |
| 2026-08-21 | IDR 107.00 | 0.00% | IDR 107.00 | IDR 111.00 | IDR 106.00 | 19.18M |
| 2026-08-20 | IDR 107.00 | -0.93% | IDR 110.00 | IDR 110.00 | IDR 106.00 | 8.73M |
| 2026-08-19 | IDR 108.00 | +3.85% | IDR 106.00 | IDR 113.00 | IDR 106.00 | 29.54M |
| 2026-08-18 | IDR 104.00 | -0.95% | IDR 105.00 | IDR 106.00 | IDR 103.00 | 8.14M |
| 2026-08-14 | IDR 105.00 | -0.94% | IDR 106.00 | IDR 107.00 | IDR 102.00 | 7.93M |
| 2026-08-13 | IDR 106.00 | -0.93% | IDR 108.00 | IDR 109.00 | IDR 105.00 | 7.36M |
| 2026-08-12 | IDR 107.00 | +0.94% | IDR 107.00 | IDR 111.00 | IDR 106.00 | 12.94M |
| 2026-08-11 | IDR 106.00 | -3.64% | IDR 110.00 | IDR 110.00 | IDR 105.00 | 9.84M |
| 2026-08-10 | IDR 110.00 | +0.92% | IDR 111.00 | IDR 111.00 | IDR 109.00 | 10.52M |
| 2026-08-07 | IDR 109.00 | -1.80% | IDR 111.00 | IDR 116.00 | IDR 109.00 | 29.34M |
| 2026-08-06 | IDR 111.00 | -4.31% | IDR 115.00 | IDR 116.00 | IDR 108.00 | 37.64M |
| 2026-08-05 | IDR 116.00 | +10.48% | IDR 105.00 | IDR 126.00 | IDR 105.00 | 228.45M |
| 2026-08-04 | IDR 105.00 | +0.96% | IDR 105.00 | IDR 106.00 | IDR 104.00 | 6.78M |
| 2026-08-03 | IDR 104.00 | -0.95% | IDR 105.00 | IDR 109.00 | IDR 104.00 | 12.63M |
| 2026-07-31 | IDR 105.00 | +0.96% | IDR 104.00 | IDR 107.00 | IDR 103.00 | 10.94M |
| 2026-07-30 | IDR 104.00 | 0.00% | IDR 104.00 | IDR 106.00 | IDR 103.00 | 5.80M |
| 2026-07-29 | IDR 104.00 | -1.89% | IDR 108.00 | IDR 108.00 | IDR 101.00 | 7.99M |
| 2026-07-28 | IDR 106.00 | +0.95% | IDR 105.00 | IDR 108.00 | IDR 104.00 | 6.57M |
| 2026-07-27 | IDR 105.00 | -1.87% | IDR 106.00 | IDR 110.00 | IDR 100.00 | 13.03M |
| 2026-07-24 | IDR 107.00 | -4.46% | IDR 112.00 | IDR 112.00 | IDR 105.00 | 15.72M |
| 2026-07-23 | IDR 112.00 | 0.00% | IDR 112.00 | IDR 115.00 | IDR 111.00 | 23.52M |
| 2026-07-22 | IDR 112.00 | +2.75% | IDR 111.00 | IDR 118.00 | IDR 110.00 | 58.55M |
| 2026-07-21 | IDR 109.00 | +1.87% | IDR 110.00 | IDR 110.00 | IDR 106.00 | 19.04M |
| 2026-07-20 | IDR 107.00 | +1.90% | IDR 107.00 | IDR 108.00 | IDR 106.00 | 15.09M |
| 2026-07-17 | IDR 105.00 | 0.00% | IDR 106.00 | IDR 114.00 | IDR 104.00 | 66.87M |
| 2026-07-16 | IDR 105.00 | -0.94% | IDR 106.00 | IDR 107.00 | IDR 105.00 | 10.82M |
| 2026-07-15 | IDR 106.00 | 0.00% | IDR 106.00 | IDR 114.00 | IDR 105.00 | 48.16M |
| 2026-07-14 | IDR 106.00 | 0.00% | IDR 107.00 | IDR 107.00 | IDR 105.00 | 13.26M |
| 2026-07-13 | IDR 106.00 | +0.95% | IDR 107.00 | IDR 107.00 | IDR 103.00 | 25.03M |
| 2026-07-10 | IDR 105.00 | +1.94% | IDR 105.00 | IDR 118.00 | IDR 103.00 | 100.84M |
| 2026-07-09 | IDR 103.00 | -1.90% | IDR 105.00 | IDR 107.00 | IDR 100.00 | 12.97M |
| 2026-07-08 | IDR 105.00 | -3.67% | IDR 109.00 | IDR 109.00 | IDR 104.00 | 12.79M |
| 2026-07-07 | IDR 109.00 | +0.93% | IDR 110.00 | IDR 111.00 | IDR 106.00 | 15.70M |
| 2026-07-06 | IDR 108.00 | 0.00% | IDR 108.00 | IDR 110.00 | IDR 104.00 | 14.82M |
| 2026-07-03 | IDR 108.00 | +3.85% | IDR 105.00 | IDR 110.00 | IDR 105.00 | 24.29M |
| 2026-07-02 | IDR 104.00 | 0.00% | IDR 104.00 | IDR 107.00 | IDR 100.00 | 19.26M |
| 2026-07-01 | IDR 104.00 | +0.97% | IDR 106.00 | IDR 107.00 | IDR 98.00 | 17.12M |
| 2026-06-30 | IDR 103.00 | -0.96% | IDR 105.00 | IDR 114.00 | IDR 98.00 | 43.31M |
| 2026-06-29 | IDR 104.00 | 0.00% | IDR 104.00 | IDR 114.00 | IDR 103.00 | 22.38M |
| 2026-06-26 | IDR 104.00 | -6.31% | IDR 112.00 | IDR 115.00 | IDR 101.00 | 20.09M |
| 2026-06-25 | IDR 111.00 | +7.77% | IDR 103.00 | IDR 118.00 | IDR 98.00 | 57.44M |
| 2026-06-24 | IDR 103.00 | -13.45% | IDR 119.00 | IDR 121.00 | IDR 102.00 | 31.81M |
| 2026-06-23 | IDR 119.00 | -2.46% | IDR 122.00 | IDR 123.00 | IDR 115.00 | 20.92M |
| 2026-06-22 | IDR 122.00 | +0.83% | IDR 122.00 | IDR 129.00 | IDR 116.00 | 59.80M |
| 2026-06-19 | IDR 121.00 | -2.42% | IDR 123.00 | IDR 132.00 | IDR 113.00 | 131.51M |
| 2026-06-18 | IDR 124.00 | -14.48% | IDR 145.00 | IDR 146.00 | IDR 124.00 | 226.20M |
| 2026-06-17 | IDR 145.00 | +30.63% | IDR 113.00 | IDR 149.00 | IDR 109.00 | 446.55M |
| 2026-06-15 | IDR 111.00 | -1.77% | IDR 115.00 | IDR 119.00 | IDR 107.00 | 53.25M |
| 2026-06-12 | IDR 113.00 | -2.59% | IDR 116.00 | IDR 124.00 | IDR 111.00 | 116.72M |
| 2026-06-11 | IDR 116.00 | +17.17% | IDR 105.00 | IDR 123.00 | IDR 100.00 | 201.04M |
| 2026-06-10 | IDR 99.00 | +2.06% | IDR 97.00 | IDR 104.00 | IDR 94.00 | 44.91M |
| 2026-06-09 | IDR 97.00 | +5.43% | IDR 92.00 | IDR 102.00 | IDR 87.00 | 65.96M |
| 2026-06-08 | IDR 92.00 | -3.16% | IDR 94.00 | IDR 114.00 | IDR 82.00 | 172.56M |
| 2026-06-05 | IDR 95.00 | -7.77% | IDR 103.00 | IDR 104.00 | IDR 89.00 | 24.34M |
| 2026-06-04 | IDR 103.00 | -6.36% | IDR 107.00 | IDR 109.00 | IDR 94.00 | 42.57M |
| 2026-06-03 | IDR 110.00 | -14.73% | IDR 136.00 | IDR 136.00 | IDR 110.00 | 34.38M |
| 2026-06-02 | IDR 129.00 | -1.53% | IDR 139.00 | IDR 145.00 | IDR 125.00 | 39.22M |
| 2026-05-29 | IDR 131.00 | -4.38% | IDR 137.00 | IDR 139.00 | IDR 125.00 | 44.02M |
| 2026-05-28 | IDR 137.00 | 0.00% | IDR 137.00 | IDR 137.00 | IDR 137.00 | 0 |
| 2026-05-27 | IDR 137.00 | 0.00% | IDR 137.00 | IDR 137.00 | IDR 137.00 | 0 |