PT Dharma Samudera Fishing Industries Tbk DSFI

IDX · Indonesia · Consumer Non-Durables

IDR 83.00+2.00 (+2.47%)

Market open· Oct 2, 2026, 8:32 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 83.00	+2.47%	IDR 80.00	IDR 84.00	IDR 78.00	5.94M
2026-10-01	IDR 81.00	-3.57%	IDR 84.00	IDR 85.00	IDR 81.00	5.27M
2026-09-30	IDR 84.00	-1.18%	IDR 86.00	IDR 86.00	IDR 80.00	7.18M
2026-09-29	IDR 85.00	-15.00%	IDR 102.00	IDR 102.00	IDR 85.00	50.04M
2026-09-28	IDR 100.00	+9.89%	IDR 92.00	IDR 101.00	IDR 82.00	61.48M
2026-09-25	IDR 91.00	-8.08%	IDR 98.00	IDR 100.00	IDR 89.00	16.56M
2026-09-24	IDR 99.00	-1.00%	IDR 100.00	IDR 106.00	IDR 96.00	35.01M
2026-09-23	IDR 100.00	-7.41%	IDR 110.00	IDR 110.00	IDR 97.00	42.03M
2026-09-22	IDR 108.00	+12.50%	IDR 98.00	IDR 116.00	IDR 96.00	372.75M
2026-09-21	IDR 96.00	+4.35%	IDR 92.00	IDR 102.00	IDR 92.00	29.70M
2026-09-18	IDR 92.00	-1.08%	IDR 95.00	IDR 96.00	IDR 91.00	10.85M
2026-09-17	IDR 93.00	+3.33%	IDR 90.00	IDR 99.00	IDR 89.00	41.98M
2026-09-16	IDR 90.00	+3.45%	IDR 87.00	IDR 104.00	IDR 87.00	134.75M
2026-09-15	IDR 87.00	0.00%	IDR 88.00	IDR 89.00	IDR 86.00	6.77M
2026-09-14	IDR 87.00	0.00%	IDR 87.00	IDR 90.00	IDR 86.00	7.43M
2026-09-11	IDR 87.00	-1.14%	IDR 86.00	IDR 89.00	IDR 85.00	5.20M
2026-09-10	IDR 88.00	-2.22%	IDR 90.00	IDR 92.00	IDR 88.00	5.86M
2026-09-09	IDR 90.00	+1.12%	IDR 88.00	IDR 95.00	IDR 88.00	28.58M
2026-09-08	IDR 89.00	+2.30%	IDR 88.00	IDR 91.00	IDR 87.00	6.26M
2026-09-07	IDR 87.00	-1.14%	IDR 88.00	IDR 90.00	IDR 86.00	5.39M
2026-09-04	IDR 88.00	+1.15%	IDR 88.00	IDR 90.00	IDR 87.00	6.18M
2026-09-03	IDR 87.00	-1.14%	IDR 88.00	IDR 89.00	IDR 87.00	2.86M
2026-09-02	IDR 88.00	0.00%	IDR 88.00	IDR 88.00	IDR 87.00	1.31M
2026-09-01	IDR 88.00	0.00%	IDR 89.00	IDR 89.00	IDR 86.00	5.64M
2026-08-31	IDR 88.00	0.00%	IDR 88.00	IDR 91.00	IDR 87.00	7.03M
2026-08-28	IDR 88.00	-1.12%	IDR 89.00	IDR 89.00	IDR 87.00	3.43M
2026-08-27	IDR 89.00	+4.71%	IDR 85.00	IDR 95.00	IDR 84.00	39.51M
2026-08-26	IDR 85.00	-1.16%	IDR 87.00	IDR 87.00	IDR 84.00	3.23M
2026-08-25	IDR 86.00	0.00%	IDR 86.00	IDR 86.00	IDR 86.00	0
2026-08-24	IDR 86.00	+1.18%	IDR 85.00	IDR 88.00	IDR 85.00	6.88M
2026-08-21	IDR 85.00	-1.16%	IDR 86.00	IDR 89.00	IDR 85.00	3.13M
2026-08-20	IDR 86.00	0.00%	IDR 86.00	IDR 87.00	IDR 84.00	8.50M
2026-08-19	IDR 86.00	+3.61%	IDR 83.00	IDR 91.00	IDR 82.00	31.54M
2026-08-18	IDR 83.00	+2.47%	IDR 82.00	IDR 84.00	IDR 81.00	7.50M
2026-08-14	IDR 81.00	-1.22%	IDR 82.00	IDR 85.00	IDR 81.00	10.59M
2026-08-13	IDR 82.00	-2.38%	IDR 83.00	IDR 84.00	IDR 82.00	5.11M
2026-08-12	IDR 84.00	+3.70%	IDR 84.00	IDR 89.00	IDR 83.00	34.87M
2026-08-11	IDR 81.00	0.00%	IDR 81.00	IDR 90.00	IDR 80.00	28.03M
2026-08-10	IDR 81.00	-1.22%	IDR 82.00	IDR 83.00	IDR 81.00	1.38M
2026-08-07	IDR 82.00	-1.20%	IDR 83.00	IDR 84.00	IDR 81.00	4.41M
2026-08-06	IDR 83.00	0.00%	IDR 84.00	IDR 84.00	IDR 81.00	4.20M
2026-08-05	IDR 83.00	+2.47%	IDR 82.00	IDR 85.00	IDR 81.00	7.02M
2026-08-04	IDR 81.00	-1.22%	IDR 81.00	IDR 84.00	IDR 80.00	6.16M
2026-08-03	IDR 82.00	+2.50%	IDR 81.00	IDR 85.00	IDR 81.00	5.73M
2026-07-31	IDR 80.00	0.00%	IDR 81.00	IDR 83.00	IDR 80.00	3.48M
2026-07-30	IDR 80.00	+2.56%	IDR 78.00	IDR 83.00	IDR 78.00	5.41M
2026-07-29	IDR 78.00	-2.50%	IDR 79.00	IDR 81.00	IDR 77.00	4.38M
2026-07-28	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 78.00	6.53M
2026-07-27	IDR 80.00	+1.27%	IDR 79.00	IDR 81.00	IDR 78.00	2.57M
2026-07-24	IDR 79.00	-2.47%	IDR 81.00	IDR 82.00	IDR 78.00	1.79M
2026-07-23	IDR 81.00	-2.41%	IDR 84.00	IDR 84.00	IDR 81.00	5.78M
2026-07-22	IDR 83.00	+3.75%	IDR 80.00	IDR 84.00	IDR 79.00	17.42M
2026-07-21	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 80.00	4.65M
2026-07-20	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 79.00	4.52M
2026-07-17	IDR 80.00	0.00%	IDR 81.00	IDR 83.00	IDR 77.00	13.41M
2026-07-16	IDR 80.00	+8.11%	IDR 74.00	IDR 92.00	IDR 74.00	123.57M
2026-07-15	IDR 74.00	+1.37%	IDR 74.00	IDR 78.00	IDR 73.00	4.66M
2026-07-14	IDR 73.00	+2.82%	IDR 70.00	IDR 81.00	IDR 70.00	22.32M
2026-07-13	IDR 71.00	+1.43%	IDR 70.00	IDR 74.00	IDR 69.00	5.92M
2026-07-10	IDR 70.00	+1.45%	IDR 70.00	IDR 74.00	IDR 68.00	3.49M
2026-07-09	IDR 69.00	-2.82%	IDR 74.00	IDR 76.00	IDR 69.00	8.18M
2026-07-08	IDR 71.00	+4.41%	IDR 69.00	IDR 85.00	IDR 67.00	48.47M
2026-07-07	IDR 68.00	-2.86%	IDR 71.00	IDR 71.00	IDR 66.00	1.51M
2026-07-06	IDR 70.00	+4.48%	IDR 67.00	IDR 72.00	IDR 66.00	1.83M
2026-07-03	IDR 67.00	+1.52%	IDR 66.00	IDR 71.00	IDR 65.00	1.87M
2026-07-02	IDR 66.00	0.00%	IDR 66.00	IDR 68.00	IDR 64.00	950.80K
2026-07-01	IDR 66.00	-2.94%	IDR 68.00	IDR 69.00	IDR 64.00	2.07M
2026-06-30	IDR 68.00	0.00%	IDR 67.00	IDR 71.00	IDR 63.00	2.99M
2026-06-29	IDR 68.00	+1.49%	IDR 68.00	IDR 70.00	IDR 66.00	442.40K
2026-06-26	IDR 67.00	-4.29%	IDR 70.00	IDR 72.00	IDR 67.00	690.50K
2026-06-25	IDR 70.00	+1.45%	IDR 68.00	IDR 70.00	IDR 67.00	413.30K
2026-06-24	IDR 69.00	-2.82%	IDR 71.00	IDR 74.00	IDR 66.00	3.02M
2026-06-23	IDR 71.00	+1.43%	IDR 71.00	IDR 72.00	IDR 68.00	537.80K
2026-06-22	IDR 70.00	-2.78%	IDR 72.00	IDR 74.00	IDR 70.00	2.10M
2026-06-19	IDR 72.00	+4.35%	IDR 70.00	IDR 74.00	IDR 70.00	2.18M
2026-06-18	IDR 69.00	-4.17%	IDR 72.00	IDR 72.00	IDR 67.00	1.18M
2026-06-17	IDR 72.00	+2.86%	IDR 70.00	IDR 76.00	IDR 70.00	2.90M
2026-06-15	IDR 70.00	-1.41%	IDR 71.00	IDR 75.00	IDR 70.00	2.91M
2026-06-12	IDR 71.00	+7.58%	IDR 66.00	IDR 71.00	IDR 66.00	3.06M
2026-06-11	IDR 66.00	0.00%	IDR 68.00	IDR 69.00	IDR 63.00	1.73M
2026-06-10	IDR 66.00	+8.20%	IDR 63.00	IDR 68.00	IDR 59.00	2.87M
2026-06-09	IDR 61.00	+10.91%	IDR 55.00	IDR 61.00	IDR 54.00	4.84M
2026-06-08	IDR 55.00	-14.06%	IDR 64.00	IDR 68.00	IDR 55.00	8.77M
2026-06-05	IDR 64.00	-8.57%	IDR 72.00	IDR 72.00	IDR 63.00	855.80K
2026-06-04	IDR 70.00	+1.45%	IDR 70.00	IDR 70.00	IDR 60.00	3.99M
2026-06-03	IDR 69.00	-8.00%	IDR 75.00	IDR 76.00	IDR 66.00	4.34M
2026-06-02	IDR 75.00	-3.85%	IDR 76.00	IDR 81.00	IDR 74.00	5.44M
2026-05-29	IDR 78.00	0.00%	IDR 78.00	IDR 80.00	IDR 75.00	1.40M
2026-05-28	IDR 78.00	0.00%	IDR 78.00	IDR 78.00	IDR 78.00	0
2026-05-27	IDR 78.00	0.00%	IDR 78.00	IDR 78.00	IDR 78.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 83.00	+2.47%	IDR 80.00	IDR 84.00	IDR 78.00	5.94M
2026-10-01	IDR 81.00	-3.57%	IDR 84.00	IDR 85.00	IDR 81.00	5.27M
2026-09-30	IDR 84.00	-1.18%	IDR 86.00	IDR 86.00	IDR 80.00	7.18M
2026-09-29	IDR 85.00	-15.00%	IDR 102.00	IDR 102.00	IDR 85.00	50.04M
2026-09-28	IDR 100.00	+9.89%	IDR 92.00	IDR 101.00	IDR 82.00	61.48M
2026-09-25	IDR 91.00	-8.08%	IDR 98.00	IDR 100.00	IDR 89.00	16.56M
2026-09-24	IDR 99.00	-1.00%	IDR 100.00	IDR 106.00	IDR 96.00	35.01M
2026-09-23	IDR 100.00	-7.41%	IDR 110.00	IDR 110.00	IDR 97.00	42.03M
2026-09-22	IDR 108.00	+12.50%	IDR 98.00	IDR 116.00	IDR 96.00	372.75M
2026-09-21	IDR 96.00	+4.35%	IDR 92.00	IDR 102.00	IDR 92.00	29.70M
2026-09-18	IDR 92.00	-1.08%	IDR 95.00	IDR 96.00	IDR 91.00	10.85M
2026-09-17	IDR 93.00	+3.33%	IDR 90.00	IDR 99.00	IDR 89.00	41.98M
2026-09-16	IDR 90.00	+3.45%	IDR 87.00	IDR 104.00	IDR 87.00	134.75M
2026-09-15	IDR 87.00	0.00%	IDR 88.00	IDR 89.00	IDR 86.00	6.77M
2026-09-14	IDR 87.00	0.00%	IDR 87.00	IDR 90.00	IDR 86.00	7.43M
2026-09-11	IDR 87.00	-1.14%	IDR 86.00	IDR 89.00	IDR 85.00	5.20M
2026-09-10	IDR 88.00	-2.22%	IDR 90.00	IDR 92.00	IDR 88.00	5.86M
2026-09-09	IDR 90.00	+1.12%	IDR 88.00	IDR 95.00	IDR 88.00	28.58M
2026-09-08	IDR 89.00	+2.30%	IDR 88.00	IDR 91.00	IDR 87.00	6.26M
2026-09-07	IDR 87.00	-1.14%	IDR 88.00	IDR 90.00	IDR 86.00	5.39M
2026-09-04	IDR 88.00	+1.15%	IDR 88.00	IDR 90.00	IDR 87.00	6.18M
2026-09-03	IDR 87.00	-1.14%	IDR 88.00	IDR 89.00	IDR 87.00	2.86M
2026-09-02	IDR 88.00	0.00%	IDR 88.00	IDR 88.00	IDR 87.00	1.31M
2026-09-01	IDR 88.00	0.00%	IDR 89.00	IDR 89.00	IDR 86.00	5.64M
2026-08-31	IDR 88.00	0.00%	IDR 88.00	IDR 91.00	IDR 87.00	7.03M
2026-08-28	IDR 88.00	-1.12%	IDR 89.00	IDR 89.00	IDR 87.00	3.43M
2026-08-27	IDR 89.00	+4.71%	IDR 85.00	IDR 95.00	IDR 84.00	39.51M
2026-08-26	IDR 85.00	-1.16%	IDR 87.00	IDR 87.00	IDR 84.00	3.23M
2026-08-25	IDR 86.00	0.00%	IDR 86.00	IDR 86.00	IDR 86.00	0
2026-08-24	IDR 86.00	+1.18%	IDR 85.00	IDR 88.00	IDR 85.00	6.88M
2026-08-21	IDR 85.00	-1.16%	IDR 86.00	IDR 89.00	IDR 85.00	3.13M
2026-08-20	IDR 86.00	0.00%	IDR 86.00	IDR 87.00	IDR 84.00	8.50M
2026-08-19	IDR 86.00	+3.61%	IDR 83.00	IDR 91.00	IDR 82.00	31.54M
2026-08-18	IDR 83.00	+2.47%	IDR 82.00	IDR 84.00	IDR 81.00	7.50M
2026-08-14	IDR 81.00	-1.22%	IDR 82.00	IDR 85.00	IDR 81.00	10.59M
2026-08-13	IDR 82.00	-2.38%	IDR 83.00	IDR 84.00	IDR 82.00	5.11M
2026-08-12	IDR 84.00	+3.70%	IDR 84.00	IDR 89.00	IDR 83.00	34.87M
2026-08-11	IDR 81.00	0.00%	IDR 81.00	IDR 90.00	IDR 80.00	28.03M
2026-08-10	IDR 81.00	-1.22%	IDR 82.00	IDR 83.00	IDR 81.00	1.38M
2026-08-07	IDR 82.00	-1.20%	IDR 83.00	IDR 84.00	IDR 81.00	4.41M
2026-08-06	IDR 83.00	0.00%	IDR 84.00	IDR 84.00	IDR 81.00	4.20M
2026-08-05	IDR 83.00	+2.47%	IDR 82.00	IDR 85.00	IDR 81.00	7.02M
2026-08-04	IDR 81.00	-1.22%	IDR 81.00	IDR 84.00	IDR 80.00	6.16M
2026-08-03	IDR 82.00	+2.50%	IDR 81.00	IDR 85.00	IDR 81.00	5.73M
2026-07-31	IDR 80.00	0.00%	IDR 81.00	IDR 83.00	IDR 80.00	3.48M
2026-07-30	IDR 80.00	+2.56%	IDR 78.00	IDR 83.00	IDR 78.00	5.41M
2026-07-29	IDR 78.00	-2.50%	IDR 79.00	IDR 81.00	IDR 77.00	4.38M
2026-07-28	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 78.00	6.53M
2026-07-27	IDR 80.00	+1.27%	IDR 79.00	IDR 81.00	IDR 78.00	2.57M
2026-07-24	IDR 79.00	-2.47%	IDR 81.00	IDR 82.00	IDR 78.00	1.79M
2026-07-23	IDR 81.00	-2.41%	IDR 84.00	IDR 84.00	IDR 81.00	5.78M
2026-07-22	IDR 83.00	+3.75%	IDR 80.00	IDR 84.00	IDR 79.00	17.42M
2026-07-21	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 80.00	4.65M
2026-07-20	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 79.00	4.52M
2026-07-17	IDR 80.00	0.00%	IDR 81.00	IDR 83.00	IDR 77.00	13.41M
2026-07-16	IDR 80.00	+8.11%	IDR 74.00	IDR 92.00	IDR 74.00	123.57M
2026-07-15	IDR 74.00	+1.37%	IDR 74.00	IDR 78.00	IDR 73.00	4.66M
2026-07-14	IDR 73.00	+2.82%	IDR 70.00	IDR 81.00	IDR 70.00	22.32M
2026-07-13	IDR 71.00	+1.43%	IDR 70.00	IDR 74.00	IDR 69.00	5.92M
2026-07-10	IDR 70.00	+1.45%	IDR 70.00	IDR 74.00	IDR 68.00	3.49M
2026-07-09	IDR 69.00	-2.82%	IDR 74.00	IDR 76.00	IDR 69.00	8.18M
2026-07-08	IDR 71.00	+4.41%	IDR 69.00	IDR 85.00	IDR 67.00	48.47M
2026-07-07	IDR 68.00	-2.86%	IDR 71.00	IDR 71.00	IDR 66.00	1.51M
2026-07-06	IDR 70.00	+4.48%	IDR 67.00	IDR 72.00	IDR 66.00	1.83M
2026-07-03	IDR 67.00	+1.52%	IDR 66.00	IDR 71.00	IDR 65.00	1.87M
2026-07-02	IDR 66.00	0.00%	IDR 66.00	IDR 68.00	IDR 64.00	950.80K
2026-07-01	IDR 66.00	-2.94%	IDR 68.00	IDR 69.00	IDR 64.00	2.07M
2026-06-30	IDR 68.00	0.00%	IDR 67.00	IDR 71.00	IDR 63.00	2.99M
2026-06-29	IDR 68.00	+1.49%	IDR 68.00	IDR 70.00	IDR 66.00	442.40K
2026-06-26	IDR 67.00	-4.29%	IDR 70.00	IDR 72.00	IDR 67.00	690.50K
2026-06-25	IDR 70.00	+1.45%	IDR 68.00	IDR 70.00	IDR 67.00	413.30K
2026-06-24	IDR 69.00	-2.82%	IDR 71.00	IDR 74.00	IDR 66.00	3.02M
2026-06-23	IDR 71.00	+1.43%	IDR 71.00	IDR 72.00	IDR 68.00	537.80K
2026-06-22	IDR 70.00	-2.78%	IDR 72.00	IDR 74.00	IDR 70.00	2.10M
2026-06-19	IDR 72.00	+4.35%	IDR 70.00	IDR 74.00	IDR 70.00	2.18M
2026-06-18	IDR 69.00	-4.17%	IDR 72.00	IDR 72.00	IDR 67.00	1.18M
2026-06-17	IDR 72.00	+2.86%	IDR 70.00	IDR 76.00	IDR 70.00	2.90M
2026-06-15	IDR 70.00	-1.41%	IDR 71.00	IDR 75.00	IDR 70.00	2.91M
2026-06-12	IDR 71.00	+7.58%	IDR 66.00	IDR 71.00	IDR 66.00	3.06M
2026-06-11	IDR 66.00	0.00%	IDR 68.00	IDR 69.00	IDR 63.00	1.73M
2026-06-10	IDR 66.00	+8.20%	IDR 63.00	IDR 68.00	IDR 59.00	2.87M
2026-06-09	IDR 61.00	+10.91%	IDR 55.00	IDR 61.00	IDR 54.00	4.84M
2026-06-08	IDR 55.00	-14.06%	IDR 64.00	IDR 68.00	IDR 55.00	8.77M
2026-06-05	IDR 64.00	-8.57%	IDR 72.00	IDR 72.00	IDR 63.00	855.80K
2026-06-04	IDR 70.00	+1.45%	IDR 70.00	IDR 70.00	IDR 60.00	3.99M
2026-06-03	IDR 69.00	-8.00%	IDR 75.00	IDR 76.00	IDR 66.00	4.34M
2026-06-02	IDR 75.00	-3.85%	IDR 76.00	IDR 81.00	IDR 74.00	5.44M
2026-05-29	IDR 78.00	0.00%	IDR 78.00	IDR 80.00	IDR 75.00	1.40M
2026-05-28	IDR 78.00	0.00%	IDR 78.00	IDR 78.00	IDR 78.00	0
2026-05-27	IDR 78.00	0.00%	IDR 78.00	IDR 78.00	IDR 78.00	0