Danasupra Erapacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-02-09 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-02-08 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-02-07 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-02-04 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-02-03 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-02-02 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-01-31 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-01-28 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-01-27 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-01-26 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-01-25 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-01-24 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-01-21 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-01-20 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-01-19 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-01-18 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-01-17 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-01-14 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-01-13 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-01-12 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-01-11 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-01-10 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-01-07 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-01-06 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2022-01-05 | 1,610.00 | 1,610.00 | 1,455.00 | 1,455.00 | 1,455.00 | 46,000 |
| 2022-01-04 | 1,305.00 | 1,560.00 | 1,305.00 | 1,560.00 | 1,560.00 | 114,500 |
| 2022-01-03 | 1,050.00 | 1,250.00 | 1,050.00 | 1,250.00 | 1,250.00 | 53,900 |
| 2021-12-30 | 745.00 | 1,000.00 | 745.00 | 1,000.00 | 1,000.00 | 28,700 |
| 2021-12-29 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 200 |
| 2021-12-28 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 100 |
| 2021-12-27 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 100 |
| 2021-12-24 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | 400 |
| 2021-12-23 | 755.00 | 755.00 | 705.00 | 740.00 | 740.00 | 500 |
| 2021-12-22 | 810.00 | 810.00 | 755.00 | 755.00 | 755.00 | 600 |
| 2021-12-21 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2021-12-20 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 900 |
| 2021-12-17 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 100 |
| 2021-12-16 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2021-12-15 | 900.00 | 900.00 | 800.00 | 800.00 | 800.00 | 400 |
| 2021-12-14 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2021-12-13 | 875.00 | 875.00 | 825.00 | 850.00 | 850.00 | 700 |
| 2021-12-10 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 300 |
| 2021-12-09 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2021-12-08 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2021-12-07 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 200 |
| 2021-12-06 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2021-12-03 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 200 |
| 2021-12-02 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2021-12-01 | 895.00 | 895.00 | 850.00 | 850.00 | 850.00 | 200 |
| 2021-11-30 | 975.00 | 975.00 | 910.00 | 910.00 | 910.00 | 200 |
| 2021-11-29 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 1,600 |
| 2021-11-26 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 1,500 |
| 2021-11-25 | 1,015.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,000 |
| 2021-11-24 | 1,050.00 | 1,150.00 | 980.00 | 1,010.00 | 1,010.00 | 2,300 |
| 2021-11-23 | 1,110.00 | 1,110.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,400 |
| 2021-11-22 | 1,150.00 | 1,150.00 | 1,070.00 | 1,110.00 | 1,110.00 | 3,600 |
| 2021-11-19 | 1,210.00 | 1,210.00 | 1,030.00 | 1,150.00 | 1,150.00 | 7,000 |
| 2021-11-18 | 1,025.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | 4,500 |
| 2021-11-17 | 1,010.00 | 1,100.00 | 985.00 | 1,100.00 | 1,100.00 | 9,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.