Stock listing
IDX:UFOE PT Damai Sejahtera Abadi Tbk Saham
Follow PT Damai Sejahtera Abadi Tbk into a list and get an email when it puts out news.
Share price · IDX:UFOE
110.00 IDR -5.00 (-4.3%)
Close on Nov 4, 2026
- Day range
- 107.00 – 117.00 IDRNov 4, 2026
- Volume
- 434,400 sharesNov 4, 2026
- Market cap
- 318.8B IDRAt the close on Nov 4, 2026 · price × 2.90B shares outstanding
- 52-week range
- 107.00 – 208.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 156.1M IDRMedian day 282,200 shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:UFOE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 110.00 | -5.00 | -4.3% | 115.00 | 117.00 | 107.00 | 434,400 | |
| 115.00 | -7.00 | -5.7% | 122.00 | 122.00 | 114.00 | 85,800 | |
| 122.00 | +8.00 | +7.0% | 114.00 | 127.00 | 112.00 | 268,900 | |
| 114.00 | -5.00 | -4.2% | 119.00 | 120.00 | 111.00 | 182,600 | |
| 119.00 | -7.00 | -5.6% | 128.00 | 128.00 | 118.00 | 314,100 | |
| 126.00 | +1.00 | +0.8% | 125.00 | 138.00 | 121.00 | 142,800 | |
| 125.00 | -2.00 | -1.6% | 127.00 | 131.00 | 125.00 | 90,900 | |
| 127.00 | -4.00 | -3.1% | 132.00 | 132.00 | 127.00 | 137,500 | |
| 131.00 | +3.00 | +2.3% | 129.00 | 133.00 | 126.00 | 29,100 | |
| 128.00 | 0.00 | 0.0% | 131.00 | 133.00 | 126.00 | 376,300 | |
| 128.00 | +2.00 | +1.6% | 129.00 | 133.00 | 127.00 | 282,200 | |
| 126.00 | +13.00 | +11.5% | 113.00 | 129.00 | 110.00 | 368,100 | |
| 113.00 | -8.00 | -6.6% | 119.00 | 119.00 | 113.00 | 568,100 | |
| 121.00 | -12.00 | -9.0% | 131.00 | 131.00 | 114.00 | 878,500 | |
| 133.00 | -3.00 | -2.2% | 136.00 | 140.00 | 133.00 | 217,300 | |
| 136.00 | -1.00 | -0.7% | 143.00 | 143.00 | 135.00 | 223,300 | |
| 137.00 | +3.00 | +2.2% | 131.00 | 152.00 | 131.00 | 939,200 | |
| 134.00 | -8.00 | -5.6% | 142.00 | 146.00 | 134.00 | 526,000 | |
| 142.00 | -5.00 | -3.4% | 149.00 | 150.00 | 142.00 | 666,200 | |
| 147.00 | +4.00 | +2.8% | 145.00 | 151.00 | 143.00 | 1,813,800 | |
| 143.00 | +1.00 | +0.7% | 141.00 | 145.00 | 141.00 | 137,500 | |
| 142.00 | 0.00 | 0.0% | 142.00 | 144.00 | 140.00 | 110,200 | |
| 142.00 | +4.00 | +2.9% | 140.00 | 144.00 | 139.00 | 110,500 | |
| 138.00 | -2.00 | -1.4% | 141.00 | 143.00 | 137.00 | 161,500 | |
| 140.00 | -1.00 | -0.7% | 140.00 | 143.00 | 138.00 | 84,800 | |
| 141.00 | -4.00 | -2.8% | 145.00 | 146.00 | 141.00 | 213,200 | |
| 145.00 | +4.00 | +2.8% | 142.00 | 146.00 | 134.00 | 2,451,300 | |
| 141.00 | +4.00 | +2.9% | 137.00 | 149.00 | 135.00 | 975,200 | |
| 137.00 | -1.00 | -0.7% | 140.00 | 145.00 | 134.00 | 730,500 | |
| 138.00 | +1.00 | +0.7% | 137.00 | 144.00 | 137.00 | 670,400 | |
| 137.00 | -1.00 | -0.7% | 138.00 | 138.00 | 135.00 | 290,000 | |
| 138.00 | -4.00 | -2.8% | 142.00 | 146.00 | 136.00 | 407,100 | |
| 142.00 | -1.00 | -0.7% | 146.00 | 146.00 | 140.00 | 1,015,900 | |
| 143.00 | -6.00 | -4.0% | 149.00 | 150.00 | 142.00 | 603,600 | |
| 149.00 | 0.00 | 0.0% | 149.00 | 151.00 | 147.00 | 229,100 | |
| 149.00 | +2.00 | +1.4% | 150.00 | 150.00 | 147.00 | 316,700 | |
| 147.00 | +5.00 | +3.5% | 145.00 | 151.00 | 143.00 | 584,500 | |
| 142.00 | -3.00 | -2.1% | 146.00 | 149.00 | 142.00 | 920,000 | |
| 145.00 | -1.00 | -0.7% | 147.00 | 159.00 | 142.00 | 5,347,200 | |
| 146.00 | -1.00 | -0.7% | 147.00 | 149.00 | 145.00 | 700,600 | |
| 147.00 | 0.00 | 0.0% | 147.00 | 148.00 | 145.00 | 201,300 | |
| 147.00 | -2.00 | -1.3% | 149.00 | 150.00 | 145.00 | 403,100 | |
| 149.00 | 0.00 | 0.0% | 148.00 | 149.00 | 146.00 | 717,800 | |
| 149.00 | +2.00 | +1.4% | 147.00 | 154.00 | 145.00 | 3,325,100 | |
| 147.00 | -2.00 | -1.3% | 149.00 | 152.00 | 144.00 | 2,256,300 | |
| 149.00 | +2.00 | +1.4% | 145.00 | 178.00 | 141.00 | 31,454,800 | |
| 147.00 | +3.00 | +2.1% | 143.00 | 148.00 | 143.00 | 399,000 | |
| 144.00 | +1.00 | +0.7% | 143.00 | 146.00 | 142.00 | 198,000 | |
| 143.00 | +2.00 | +1.4% | 142.00 | 144.00 | 140.00 | 121,100 | |
| 141.00 | 0.00 | 0.0% | 139.00 | 145.00 | 138.00 | 110,800 | |
| 141.00 | -2.00 | -1.4% | 142.00 | 143.00 | 139.00 | 113,500 | |
| 143.00 | 0.00 | 0.0% | 143.00 | 143.00 | 143.00 | 0 | |
| 143.00 | +1.00 | +0.7% | 141.00 | 144.00 | 137.00 | 362,000 | |
| 142.00 | -1.00 | -0.7% | 144.00 | 144.00 | 142.00 | 47,000 | |
| 143.00 | +1.00 | +0.7% | 143.00 | 144.00 | 141.00 | 213,400 | |
| 142.00 | -1.00 | -0.7% | 143.00 | 144.00 | 141.00 | 84,800 | |
| 143.00 | -1.00 | -0.7% | 144.00 | 147.00 | 141.00 | 159,200 | |
| 144.00 | 0.00 | 0.0% | 144.00 | 144.00 | 144.00 | 0 | |
| 144.00 | +3.00 | +2.1% | 140.00 | 149.00 | 136.00 | 1,381,600 | |
| 141.00 | +1.00 | +0.7% | 140.00 | 142.00 | 140.00 | 73,000 | |
| 140.00 | 0.00 | 0.0% | 142.00 | 142.00 | 138.00 | 142,100 | |
| 140.00 | +1.00 | +0.7% | 140.00 | 147.00 | 134.00 | 2,986,500 | |
| 139.00 | 0.00 | 0.0% | 137.00 | 140.00 | 137.00 | 176,400 | |
| 139.00 | +1.00 | +0.7% | 138.00 | 140.00 | 134.00 | 206,700 | |
| 138.00 | -1.00 | -0.7% | 138.00 | 139.00 | 135.00 | 2,365,700 | |
| 139.00 | +2.00 | +1.5% | 137.00 | 142.00 | 136.00 | 194,800 | |
| 137.00 | -1.00 | -0.7% | 138.00 | 139.00 | 135.00 | 98,100 |
- Ticker
- IDX:UFOE
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Explanation on Request for Explanation of the Exchange
Sep 4, 2026
Closed 149.00 (+1.4%) on Sep 4, 2026
Advertisement Submission
Aug 27, 2026
Closed 143.00 (+1.4%) on Aug 28, 2026
Report of ownership or any changes in share ownership of public companies
Aug 6, 2026
Closed 139.00 (+0.7%) on Aug 7, 2026
Public Expose Report Disclosure - Annual
Jun 29, 2026
Closed 136.00 (-1.4%) on Jun 30, 2026
Public Expose Material Submission - Annual
Jun 22, 2026
Closed 138.00 (0.0%) on Jun 23, 2026
General Announcement Public Expose - Annual
Jun 10, 2026
Closed 135.00 (0.0%) on Jun 10, 2026
Invitation of Annual General Meeting of Shareholders
Jun 3, 2026
Closed 133.00 (-7.6%) on Jun 3, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 18, 2026
Closed 140.00 (-1.4%) on May 19, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
May 11, 2026
Closed 148.00 (-3.3%) on May 12, 2026
PT Damai Sejahtera Abadi Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Nov 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Damai Sejahtera Abadi Tbk.