Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,888.26 +944.49 (+1.50%) CMC Crypto 200
1,344.36 -52.18 (-3.74%)
PT Dharma Samudera Fishing Industries Tbk (DSFI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:25PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 70,900 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 27,600 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 84,300 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 441,400 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 304,200 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 103,700 |
| 18 Apr 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 61,700 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 146,100 |
| 16 Apr 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,044,400 |
| 05 Apr 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 85,700 |
| 04 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 125,100 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 689,300 |
| 02 Apr 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 2,694,600 |
| 01 Apr 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,562,600 |
| 28 Mar 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,630,300 |
| 27 Mar 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,972,200 |
| 26 Mar 2024 | 55.00 | 55.00 | 50.00 | 51.00 | 51.00 | 15,801,500 |
| 25 Mar 2024 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | 4,595,900 |
| 22 Mar 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1,114,700 |
| 21 Mar 2024 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1,498,700 |
| 20 Mar 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 103,700 |
| 19 Mar 2024 | 56.00 | 58.00 | 54.00 | 57.00 | 57.00 | 3,160,400 |
| 18 Mar 2024 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | 3,608,300 |
| 15 Mar 2024 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | 573,000 |
| 14 Mar 2024 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 174,300 |
| 13 Mar 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 268,000 |
| 08 Mar 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 297,300 |
| 07 Mar 2024 | 59.00 | 59.00 | 53.00 | 56.00 | 56.00 | 3,896,300 |
| 06 Mar 2024 | 58.00 | 59.00 | 56.00 | 59.00 | 59.00 | 340,000 |
| 05 Mar 2024 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 478,500 |
| 04 Mar 2024 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 879,300 |
| 01 Mar 2024 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 176,600 |
| 29 Feb 2024 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 1,341,400 |
| 28 Feb 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 469,000 |
| 27 Feb 2024 | 59.00 | 60.00 | 56.00 | 59.00 | 59.00 | 1,127,000 |
| 26 Feb 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 676,700 |
| 23 Feb 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1,400,000 |
| 22 Feb 2024 | 60.00 | 61.00 | 58.00 | 61.00 | 61.00 | 1,314,800 |
| 21 Feb 2024 | 62.00 | 63.00 | 59.00 | 59.00 | 59.00 | 3,088,900 |
| 20 Feb 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 4,395,800 |
| 19 Feb 2024 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 2,618,000 |
| 16 Feb 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 892,700 |
| 15 Feb 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 380,000 |
| 13 Feb 2024 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 1,096,100 |
| 12 Feb 2024 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 184,800 |
| 07 Feb 2024 | 61.00 | 63.00 | 60.00 | 60.00 | 60.00 | 1,552,100 |
| 06 Feb 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 953,800 |
| 05 Feb 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 2,707,000 |
| 02 Feb 2024 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 935,500 |
| 01 Feb 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 203,900 |
| 31 Jan 2024 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | 164,500 |
| 30 Jan 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 754,100 |
| 29 Jan 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 344,100 |
| 26 Jan 2024 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1,322,800 |
| 25 Jan 2024 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 4,088,000 |
| 24 Jan 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 678,000 |
| 23 Jan 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 3,090,100 |
| 22 Jan 2024 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 698,900 |
| 19 Jan 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 169,600 |
| 18 Jan 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 289,600 |
| 17 Jan 2024 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 940,700 |
| 16 Jan 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 693,200 |
| 15 Jan 2024 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 777,200 |
| 12 Jan 2024 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | 2,806,400 |
| 11 Jan 2024 | 64.00 | 64.00 | 60.00 | 63.00 | 63.00 | 5,461,900 |
| 10 Jan 2024 | 66.00 | 66.00 | 62.00 | 64.00 | 64.00 | 3,136,000 |
| 09 Jan 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 2,678,500 |
| 08 Jan 2024 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | 3,120,200 |
| 05 Jan 2024 | 68.00 | 71.00 | 67.00 | 68.00 | 68.00 | 8,852,300 |
| 04 Jan 2024 | 68.00 | 72.00 | 67.00 | 68.00 | 68.00 | 16,538,300 |
| 03 Jan 2024 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 5,206,400 |
| 02 Jan 2024 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 3,652,000 |
| 29 Dec 2023 | 68.00 | 73.00 | 67.00 | 68.00 | 68.00 | 4,963,600 |
| 28 Dec 2023 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 2,685,900 |
| 27 Dec 2023 | 70.00 | 71.00 | 66.00 | 69.00 | 69.00 | 4,449,300 |
| 22 Dec 2023 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 641,900 |
| 21 Dec 2023 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1,874,400 |
| 20 Dec 2023 | 73.00 | 74.00 | 70.00 | 70.00 | 70.00 | 4,357,300 |
| 19 Dec 2023 | 73.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1,575,900 |
| 18 Dec 2023 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 3,986,500 |
| 15 Dec 2023 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 995,200 |
| 14 Dec 2023 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1,575,300 |
| 13 Dec 2023 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1,422,500 |
| 12 Dec 2023 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | 999,800 |
| 11 Dec 2023 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 723,600 |
| 08 Dec 2023 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 323,500 |
| 07 Dec 2023 | 72.00 | 75.00 | 71.00 | 73.00 | 73.00 | 4,186,000 |
| 06 Dec 2023 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | 1,623,900 |
| 05 Dec 2023 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 4,298,000 |
| 04 Dec 2023 | 74.00 | 77.00 | 72.00 | 73.00 | 73.00 | 7,857,400 |
| 01 Dec 2023 | 73.00 | 76.00 | 73.00 | 73.00 | 73.00 | 5,873,600 |
| 30 Nov 2023 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | 3,405,400 |
| 29 Nov 2023 | 71.00 | 75.00 | 71.00 | 74.00 | 74.00 | 3,844,100 |
| 28 Nov 2023 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1,331,600 |
| 27 Nov 2023 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | 143,000 |
| 24 Nov 2023 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1,644,300 |
| 23 Nov 2023 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1,916,700 |
| 22 Nov 2023 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 130,700 |
| 21 Nov 2023 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 548,600 |
| 20 Nov 2023 | 73.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1,267,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.