PT Damai Sejahtera Abadi Tbk UFOE
IDX · Indonesia · Retail Trade
IDR 139.00-1.00 (-0.71%)
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 138.00 | -1.43% | IDR 141.00 | IDR 143.00 | IDR 137.00 | 94.20K |
| 2026-10-01 | IDR 140.00 | -0.71% | IDR 140.00 | IDR 143.00 | IDR 138.00 | 84.80K |
| 2026-09-30 | IDR 141.00 | -2.76% | IDR 145.00 | IDR 146.00 | IDR 141.00 | 213.20K |
| 2026-09-29 | IDR 145.00 | +2.84% | IDR 142.00 | IDR 146.00 | IDR 134.00 |
| 2.45M |
| 2026-09-28 | IDR 141.00 | +2.92% | IDR 137.00 | IDR 149.00 | IDR 135.00 | 975.20K |
| 2026-09-25 | IDR 137.00 | -0.72% | IDR 140.00 | IDR 145.00 | IDR 134.00 | 730.50K |
| 2026-09-24 | IDR 138.00 | +0.73% | IDR 137.00 | IDR 144.00 | IDR 137.00 | 670.40K |
| 2026-09-23 | IDR 137.00 | -0.72% | IDR 138.00 | IDR 138.00 | IDR 135.00 | 290.00K |
| 2026-09-22 | IDR 138.00 | -2.82% | IDR 142.00 | IDR 146.00 | IDR 136.00 | 407.10K |
| 2026-09-21 | IDR 142.00 | -0.70% | IDR 146.00 | IDR 146.00 | IDR 140.00 | 1.02M |
| 2026-09-18 | IDR 143.00 | -4.03% | IDR 149.00 | IDR 150.00 | IDR 142.00 | 603.60K |
| 2026-09-17 | IDR 149.00 | 0.00% | IDR 149.00 | IDR 151.00 | IDR 147.00 | 229.10K |
| 2026-09-16 | IDR 149.00 | +1.36% | IDR 150.00 | IDR 150.00 | IDR 147.00 | 316.70K |
| 2026-09-15 | IDR 147.00 | +3.52% | IDR 145.00 | IDR 151.00 | IDR 143.00 | 584.50K |
| 2026-09-14 | IDR 142.00 | -2.07% | IDR 146.00 | IDR 149.00 | IDR 142.00 | 920.00K |
| 2026-09-11 | IDR 145.00 | -0.68% | IDR 147.00 | IDR 159.00 | IDR 142.00 | 5.35M |
| 2026-09-10 | IDR 146.00 | -0.68% | IDR 147.00 | IDR 149.00 | IDR 145.00 | 700.60K |
| 2026-09-09 | IDR 147.00 | 0.00% | IDR 147.00 | IDR 148.00 | IDR 145.00 | 201.30K |
| 2026-09-08 | IDR 147.00 | -1.34% | IDR 149.00 | IDR 150.00 | IDR 145.00 | 403.10K |
| 2026-09-07 | IDR 149.00 | 0.00% | IDR 148.00 | IDR 149.00 | IDR 146.00 | 717.80K |
| 2026-09-04 | IDR 149.00 | +1.36% | IDR 147.00 | IDR 154.00 | IDR 145.00 | 3.33M |
| 2026-09-03 | IDR 147.00 | -1.34% | IDR 149.00 | IDR 152.00 | IDR 144.00 | 2.26M |
| 2026-09-02 | IDR 149.00 | +1.36% | IDR 145.00 | IDR 178.00 | IDR 141.00 | 31.45M |
| 2026-09-01 | IDR 147.00 | +2.08% | IDR 143.00 | IDR 148.00 | IDR 143.00 | 399.00K |
| 2026-08-31 | IDR 144.00 | +0.70% | IDR 143.00 | IDR 146.00 | IDR 142.00 | 198.00K |
| 2026-08-28 | IDR 143.00 | +1.42% | IDR 142.00 | IDR 144.00 | IDR 140.00 | 121.10K |
| 2026-08-27 | IDR 141.00 | 0.00% | IDR 139.00 | IDR 145.00 | IDR 138.00 | 110.80K |
| 2026-08-26 | IDR 141.00 | -1.40% | IDR 142.00 | IDR 143.00 | IDR 139.00 | 113.50K |
| 2026-08-24 | IDR 143.00 | +0.70% | IDR 141.00 | IDR 144.00 | IDR 137.00 | 362.00K |
| 2026-08-21 | IDR 142.00 | -0.70% | IDR 144.00 | IDR 144.00 | IDR 142.00 | 47.00K |
| 2026-08-20 | IDR 143.00 | +0.70% | IDR 143.00 | IDR 144.00 | IDR 141.00 | 213.40K |
| 2026-08-19 | IDR 142.00 | -0.70% | IDR 143.00 | IDR 144.00 | IDR 141.00 | 84.80K |
| 2026-08-18 | IDR 143.00 | -0.69% | IDR 144.00 | IDR 147.00 | IDR 141.00 | 159.20K |
| 2026-08-14 | IDR 144.00 | +2.13% | IDR 140.00 | IDR 149.00 | IDR 136.00 | 1.38M |
| 2026-08-13 | IDR 141.00 | +0.71% | IDR 140.00 | IDR 142.00 | IDR 140.00 | 73.00K |
| 2026-08-12 | IDR 140.00 | 0.00% | IDR 142.00 | IDR 142.00 | IDR 138.00 | 142.10K |
| 2026-08-11 | IDR 140.00 | +0.72% | IDR 140.00 | IDR 147.00 | IDR 134.00 | 2.99M |
| 2026-08-10 | IDR 139.00 | 0.00% | IDR 137.00 | IDR 140.00 | IDR 137.00 | 176.40K |
| 2026-08-07 | IDR 139.00 | +0.72% | IDR 138.00 | IDR 140.00 | IDR 134.00 | 206.70K |
| 2026-08-06 | IDR 138.00 | -0.72% | IDR 138.00 | IDR 139.00 | IDR 135.00 | 2.37M |
| 2026-08-05 | IDR 139.00 | +1.46% | IDR 137.00 | IDR 142.00 | IDR 136.00 | 194.80K |
| 2026-08-04 | IDR 137.00 | -0.72% | IDR 138.00 | IDR 139.00 | IDR 135.00 | 98.10K |
| 2026-08-03 | IDR 138.00 | +2.22% | IDR 135.00 | IDR 147.00 | IDR 135.00 | 298.70K |
| 2026-07-31 | IDR 135.00 | 0.00% | IDR 135.00 | IDR 137.00 | IDR 134.00 | 40.20K |
| 2026-07-30 | IDR 135.00 | 0.00% | IDR 135.00 | IDR 135.00 | IDR 133.00 | 102.50K |
| 2026-07-29 | IDR 135.00 | -1.46% | IDR 136.00 | IDR 136.00 | IDR 133.00 | 94.30K |
| 2026-07-28 | IDR 137.00 | -0.72% | IDR 137.00 | IDR 138.00 | IDR 136.00 | 89.00K |
| 2026-07-27 | IDR 138.00 | +3.76% | IDR 133.00 | IDR 143.00 | IDR 130.00 | 207.60K |
| 2026-07-24 | IDR 133.00 | -2.92% | IDR 136.00 | IDR 136.00 | IDR 132.00 | 207.50K |
| 2026-07-23 | IDR 137.00 | 0.00% | IDR 138.00 | IDR 142.00 | IDR 135.00 | 476.80K |
| 2026-07-22 | IDR 137.00 | -5.52% | IDR 140.00 | IDR 142.00 | IDR 136.00 | 886.50K |
| 2026-07-21 | IDR 145.00 | +5.07% | IDR 142.00 | IDR 151.00 | IDR 129.00 | 3.10M |
| 2026-07-20 | IDR 138.00 | +2.22% | IDR 135.00 | IDR 171.00 | IDR 135.00 | 8.39M |
| 2026-07-17 | IDR 135.00 | +0.75% | IDR 134.00 | IDR 136.00 | IDR 133.00 | 96.50K |
| 2026-07-16 | IDR 134.00 | 0.00% | IDR 133.00 | IDR 134.00 | IDR 132.00 | 47.50K |
| 2026-07-15 | IDR 134.00 | 0.00% | IDR 134.00 | IDR 134.00 | IDR 130.00 | 95.90K |
| 2026-07-14 | IDR 134.00 | -1.47% | IDR 135.00 | IDR 136.00 | IDR 134.00 | 86.30K |
| 2026-07-13 | IDR 136.00 | +0.74% | IDR 134.00 | IDR 136.00 | IDR 131.00 | 100.30K |
| 2026-07-10 | IDR 135.00 | +1.50% | IDR 133.00 | IDR 136.00 | IDR 131.00 | 147.00K |
| 2026-07-09 | IDR 133.00 | -2.21% | IDR 135.00 | IDR 135.00 | IDR 132.00 | 97.10K |
| 2026-07-08 | IDR 136.00 | 0.00% | IDR 135.00 | IDR 136.00 | IDR 134.00 | 71.20K |
| 2026-07-07 | IDR 136.00 | +2.26% | IDR 133.00 | IDR 136.00 | IDR 133.00 | 69.80K |
| 2026-07-06 | IDR 133.00 | -0.75% | IDR 133.00 | IDR 137.00 | IDR 130.00 | 531.70K |
| 2026-07-03 | IDR 134.00 | -2.19% | IDR 135.00 | IDR 138.00 | IDR 134.00 | 97.40K |
| 2026-07-02 | IDR 137.00 | +2.24% | IDR 134.00 | IDR 139.00 | IDR 127.00 | 500.00K |
| 2026-07-01 | IDR 134.00 | -1.47% | IDR 135.00 | IDR 136.00 | IDR 128.00 | 601.30K |
| 2026-06-30 | IDR 136.00 | -1.45% | IDR 137.00 | IDR 137.00 | IDR 133.00 | 22.30K |
| 2026-06-29 | IDR 138.00 | 0.00% | IDR 136.00 | IDR 138.00 | IDR 135.00 | 18.90K |
| 2026-06-26 | IDR 138.00 | +1.47% | IDR 137.00 | IDR 138.00 | IDR 135.00 | 14.50K |
| 2026-06-25 | IDR 136.00 | -0.73% | IDR 136.00 | IDR 136.00 | IDR 135.00 | 20.90K |
| 2026-06-24 | IDR 137.00 | -0.72% | IDR 138.00 | IDR 138.00 | IDR 133.00 | 65.30K |
| 2026-06-23 | IDR 138.00 | 0.00% | IDR 136.00 | IDR 138.00 | IDR 136.00 | 37.60K |
| 2026-06-22 | IDR 138.00 | 0.00% | IDR 139.00 | IDR 139.00 | IDR 135.00 | 23.10K |
| 2026-06-19 | IDR 138.00 | +0.73% | IDR 138.00 | IDR 139.00 | IDR 136.00 | 42.00K |
| 2026-06-18 | IDR 137.00 | +0.74% | IDR 137.00 | IDR 138.00 | IDR 132.00 | 130.30K |
| 2026-06-17 | IDR 136.00 | -2.16% | IDR 139.00 | IDR 140.00 | IDR 136.00 | 129.10K |
| 2026-06-15 | IDR 139.00 | +2.96% | IDR 135.00 | IDR 140.00 | IDR 134.00 | 130.00K |
| 2026-06-12 | IDR 135.00 | +1.50% | IDR 129.00 | IDR 138.00 | IDR 129.00 | 191.80K |
| 2026-06-11 | IDR 133.00 | -1.48% | IDR 133.00 | IDR 137.00 | IDR 128.00 | 245.00K |
| 2026-06-10 | IDR 135.00 | 0.00% | IDR 135.00 | IDR 139.00 | IDR 133.00 | 162.40K |
| 2026-06-09 | IDR 135.00 | +8.87% | IDR 123.00 | IDR 137.00 | IDR 119.00 | 183.80K |
| 2026-06-08 | IDR 124.00 | -3.13% | IDR 129.00 | IDR 129.00 | IDR 120.00 | 165.10K |
| 2026-06-05 | IDR 128.00 | 0.00% | IDR 126.00 | IDR 132.00 | IDR 126.00 | 140.90K |
| 2026-06-04 | IDR 128.00 | -3.76% | IDR 137.00 | IDR 140.00 | IDR 128.00 | 652.80K |
| 2026-06-03 | IDR 133.00 | -7.64% | IDR 144.00 | IDR 145.00 | IDR 133.00 | 548.50K |
| 2026-06-02 | IDR 144.00 | +0.70% | IDR 143.00 | IDR 145.00 | IDR 141.00 | 337.40K |
| 2026-05-29 | IDR 143.00 | +2.14% | IDR 139.00 | IDR 152.00 | IDR 135.00 | 175.40K |
| 2026-05-28 | IDR 140.00 | 0.00% | IDR 140.00 | IDR 140.00 | IDR 140.00 | 0 |
| 2026-05-27 | IDR 140.00 | 0.00% | IDR 140.00 | IDR 140.00 | IDR 140.00 | 0 |
| 2026-05-26 | IDR 140.00 | +2.19% | IDR 137.00 | IDR 140.00 | IDR 134.00 | 66.20K |