Stock listing
IDX:DSFI PT Dharma Samudera Fishing Industries Tbk Saham
Follow PT Dharma Samudera Fishing Industries Tbk into a list and get an email when it puts out news.
Share price · IDX:DSFI
68.00 IDR -5.00 (-6.8%)
Close on Nov 3, 2026
- Day range
- 68.00 – 74.00 IDRNov 3, 2026
- Volume
- 2.84M sharesNov 3, 2026
- Market cap
- 126.3B IDRAt the close on Nov 3, 2026 · price × 1.86B shares outstanding
- 52-week range
- 54.00 – 158.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 1.87B IDRMedian day 6.42M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:DSFI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 68.00 | -5.00 | -6.8% | 73.00 | 74.00 | 68.00 | 2,841,400 | |
| 73.00 | +3.00 | +4.3% | 71.00 | 74.00 | 66.00 | 2,558,800 | |
| 70.00 | -2.00 | -2.8% | 71.00 | 74.00 | 67.00 | 7,870,900 | |
| 72.00 | -4.00 | -5.3% | 78.00 | 78.00 | 71.00 | 10,310,700 | |
| 76.00 | -2.00 | -2.6% | 78.00 | 79.00 | 75.00 | 6,415,700 | |
| 78.00 | +3.00 | +4.0% | 75.00 | 94.00 | 72.00 | 113,227,800 | |
| 75.00 | +4.00 | +5.6% | 71.00 | 83.00 | 71.00 | 20,297,700 | |
| 71.00 | +2.00 | +2.9% | 69.00 | 73.00 | 69.00 | 3,515,400 | |
| 69.00 | +1.00 | +1.5% | 66.00 | 72.00 | 65.00 | 3,424,800 | |
| 68.00 | 0.00 | 0.0% | 68.00 | 68.00 | 65.00 | 1,312,100 | |
| 68.00 | +5.00 | +7.9% | 63.00 | 68.00 | 63.00 | 2,979,500 | |
| 63.00 | -3.00 | -4.5% | 66.00 | 66.00 | 62.00 | 4,435,500 | |
| 66.00 | -11.00 | -14.3% | 70.00 | 73.00 | 66.00 | 7,893,300 | |
| 77.00 | -2.00 | -2.5% | 78.00 | 78.00 | 74.00 | 5,135,100 | |
| 79.00 | +1.00 | +1.3% | 79.00 | 80.00 | 78.00 | 2,117,800 | |
| 78.00 | 0.00 | 0.0% | 76.00 | 79.00 | 76.00 | 2,192,100 | |
| 78.00 | -4.00 | -4.9% | 82.00 | 84.00 | 77.00 | 6,682,800 | |
| 82.00 | -1.00 | -1.2% | 83.00 | 83.00 | 80.00 | 5,431,200 | |
| 83.00 | -4.00 | -4.6% | 87.00 | 88.00 | 81.00 | 12,229,500 | |
| 87.00 | +2.00 | +2.4% | 85.00 | 89.00 | 84.00 | 8,094,800 | |
| 85.00 | +2.00 | +2.4% | 84.00 | 86.00 | 83.00 | 2,462,000 | |
| 83.00 | +1.00 | +1.2% | 82.00 | 85.00 | 81.00 | 5,099,900 | |
| 82.00 | +1.00 | +1.2% | 80.00 | 84.00 | 78.00 | 7,294,800 | |
| 81.00 | -3.00 | -3.6% | 84.00 | 85.00 | 81.00 | 5,268,200 | |
| 84.00 | -1.00 | -1.2% | 86.00 | 86.00 | 80.00 | 7,184,100 | |
| 85.00 | -15.00 | -15.0% | 102.00 | 102.00 | 85.00 | 50,040,100 | |
| 100.00 | +9.00 | +9.9% | 92.00 | 101.00 | 82.00 | 61,475,300 | |
| 91.00 | -8.00 | -8.1% | 98.00 | 100.00 | 89.00 | 16,557,400 | |
| 99.00 | -1.00 | -1.0% | 100.00 | 106.00 | 96.00 | 35,012,900 | |
| 100.00 | -8.00 | -7.4% | 110.00 | 110.00 | 97.00 | 42,027,600 | |
| 108.00 | +12.00 | +12.5% | 98.00 | 116.00 | 96.00 | 372,747,900 | |
| 96.00 | +4.00 | +4.3% | 92.00 | 102.00 | 92.00 | 29,703,000 | |
| 92.00 | -1.00 | -1.1% | 95.00 | 96.00 | 91.00 | 10,846,900 | |
| 93.00 | +3.00 | +3.3% | 90.00 | 99.00 | 89.00 | 41,981,900 | |
| 90.00 | +3.00 | +3.4% | 87.00 | 104.00 | 87.00 | 134,748,000 | |
| 87.00 | 0.00 | 0.0% | 88.00 | 89.00 | 86.00 | 6,774,700 | |
| 87.00 | 0.00 | 0.0% | 87.00 | 90.00 | 86.00 | 7,429,700 | |
| 87.00 | -1.00 | -1.1% | 86.00 | 89.00 | 85.00 | 5,198,000 | |
| 88.00 | -2.00 | -2.2% | 90.00 | 92.00 | 88.00 | 5,858,800 | |
| 90.00 | +1.00 | +1.1% | 88.00 | 95.00 | 88.00 | 28,581,700 | |
| 89.00 | +2.00 | +2.3% | 88.00 | 91.00 | 87.00 | 6,262,100 | |
| 87.00 | -1.00 | -1.1% | 88.00 | 90.00 | 86.00 | 5,390,900 | |
| 88.00 | +1.00 | +1.1% | 88.00 | 90.00 | 87.00 | 6,183,000 | |
| 87.00 | -1.00 | -1.1% | 88.00 | 89.00 | 87.00 | 2,860,400 | |
| 88.00 | 0.00 | 0.0% | 88.00 | 88.00 | 87.00 | 1,310,300 | |
| 88.00 | 0.00 | 0.0% | 89.00 | 89.00 | 86.00 | 5,636,300 | |
| 88.00 | 0.00 | 0.0% | 88.00 | 91.00 | 87.00 | 7,028,700 | |
| 88.00 | -1.00 | -1.1% | 89.00 | 89.00 | 87.00 | 3,427,000 | |
| 89.00 | +4.00 | +4.7% | 85.00 | 95.00 | 84.00 | 39,510,900 | |
| 85.00 | -1.00 | -1.2% | 87.00 | 87.00 | 84.00 | 3,229,400 | |
| 86.00 | 0.00 | 0.0% | 86.00 | 86.00 | 86.00 | 0 | |
| 86.00 | +1.00 | +1.2% | 85.00 | 88.00 | 85.00 | 6,881,900 | |
| 85.00 | -1.00 | -1.2% | 86.00 | 89.00 | 85.00 | 3,126,600 | |
| 86.00 | 0.00 | 0.0% | 86.00 | 87.00 | 84.00 | 8,497,400 | |
| 86.00 | +3.00 | +3.6% | 83.00 | 91.00 | 82.00 | 31,536,700 | |
| 83.00 | +2.00 | +2.5% | 82.00 | 84.00 | 81.00 | 7,498,600 | |
| 81.00 | 0.00 | 0.0% | 81.00 | 81.00 | 81.00 | 0 | |
| 81.00 | -1.00 | -1.2% | 82.00 | 85.00 | 81.00 | 10,592,600 | |
| 82.00 | -2.00 | -2.4% | 83.00 | 84.00 | 82.00 | 5,110,700 | |
| 84.00 | +3.00 | +3.7% | 84.00 | 89.00 | 83.00 | 34,874,100 | |
| 81.00 | 0.00 | 0.0% | 81.00 | 90.00 | 80.00 | 28,033,900 | |
| 81.00 | -1.00 | -1.2% | 82.00 | 83.00 | 81.00 | 1,375,400 | |
| 82.00 | -1.00 | -1.2% | 83.00 | 84.00 | 81.00 | 4,410,900 | |
| 83.00 | 0.00 | 0.0% | 84.00 | 84.00 | 81.00 | 4,199,100 | |
| 83.00 | +2.00 | +2.5% | 82.00 | 85.00 | 81.00 | 7,020,100 | |
| 81.00 | -1.00 | -1.2% | 81.00 | 84.00 | 80.00 | 6,157,600 | |
| 82.00 | +2.00 | +2.5% | 81.00 | 85.00 | 81.00 | 5,726,600 |
- Ticker
- IDX:DSFI
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 4, 2026
Closed 83.00 (+1.2%) on Oct 5, 2026
Explanation on Request for Explanation of the Exchange
Jul 12, 2026
Closed 71.00 (+1.4%) on Jul 13, 2026
Public Expose Report Disclosure - Annual
Jun 26, 2026
Closed 67.00 (-4.3%) on Jun 26, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 25, 2026
Closed 67.00 (-4.3%) on Jun 26, 2026
Changes in Board of Director or Commissioner
Jun 24, 2026
Closed 70.00 (+1.4%) on Jun 25, 2026
Public Expose Material Submission - Annual
Jun 18, 2026
Closed 72.00 (+4.3%) on Jun 19, 2026
General Announcement Public Expose - Annual
Jun 8, 2026
Closed 61.00 (+10.9%) on Jun 9, 2026
Invitation of Annual General Meeting of Shareholders
Jun 1, 2026
Closed 75.00 (-3.8%) on Jun 2, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 17, 2026
Closed 90.00 (-4.3%) on May 18, 2026
PT Dharma Samudera Fishing Industries Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Dharma Samudera Fishing Industries Tbk.