What is the all time high of DEFI?

PT Danasupra Erapacific Tbk (DEFI) closed at its highest ever adjusted price, IDR 2,220, on Aug 9, 2021. Its lowest close was IDR 6.04 on Apr 16, 2003.

How much has DEFI returned over the last 10 years?

-90.7% in price terms from the close ten years before Sep 28, 2026, which is -21.2% a year compounded. Over one year the return is -74.8%; over five years -94.0%.

What was the worst drawdown in DEFI history?

-97.7% from the Aug 9, 2021 peak to the Apr 7, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does DEFI historical data go?

The daily series starts on May 3, 2001 and runs to Sep 28, 2026: 6,309 trading sessions across 25.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are DEFI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get DEFI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 3, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for DEFI?

Among complete calendar years, 2007 was the best at +534.5% and 2025 the worst at -79.5%, measured close to close.

IDX · DEFI · stock

PT Danasupra Erapacific Tbk (DEFI) stock price history

Every IDX trading session of PT Danasupra Erapacific Tbk from May 3, 2001 to Sep 28, 2026: 6,309 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DEFI data, free key Year by year table

DEFI adjusted close, 2001 to 2026

DEFIPT Danasupra Erapacific Tbk

IDR 77.00-74.8% over one year

IDR 2,220
All time high, 2021: IDR 505.00
52 week high, IDR 50.00 low: 6,309
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

DEFI key facts

PT Danasupra Erapacific Tbk (DEFI) closed at IDR 77.00 on Sep 28, 2026 on IDX.
DEFI's all time high close is IDR 2,220, set on Aug 9, 2021; its all time low close is IDR 6.04 on Apr 16, 2003.
DEFI's 52 week range is IDR 50.00 to IDR 505.00.
DEFI returned -74.8% over the year to Sep 28, 2026 and -94.0% over five years.
Over ten years DEFI returned -91%, -21.2% a year compounded.
DEFI's deepest drawdown was -97.7% from Aug 9, 2021 to Apr 7, 2026.
DataCedar holds 6,309 daily sessions of DEFI history from May 3, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DEFI price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DEFI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-26.7%
3 months	-26.0%
6 months	+8.5%
Year to date	-74.2%
1 year	-74.8%
3 years	-94.7%
5 years	-94.0%
10 years	-90.7%
Since May 3, 2001	+163.3%
Compound annual growth, 25.4 years	+3.9%

DEFI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,220 on Aug 9, 2021
All time low close: IDR 6.04 on Apr 16, 2003
52 week high: IDR 505.00 on Jan 6, 2026
52 week low: IDR 50.00 on Apr 7, 2026
Deepest drawdown: -97.7% from Aug 9, 2021 to Apr 7, 2026, not yet recovered
Best single session: +66.7% on Oct 31, 2001
Worst single session: -50.0% on Oct 12, 2001
Volatility, 1 year annualised: 132.6%
Sessions closing higher, 1 year: 25%
Growth of 1 since 2001: 2.6×
Best calendar year: 2007, +534%
Worst calendar year: 2025, -80%

DEFI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on May 3, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 326.00	IDR 505.00	IDR 50.00	IDR 77.00	-74.2%	10.6B	179
2025	IDR 1,455	IDR 1,455	IDR 171.00	IDR 298.00	-79.5%	8.1M	236
2024	IDR 1,455	IDR 1,455	IDR 1,455	IDR 1,455	0.0%	0	237
2023	IDR 1,455	IDR 1,455	IDR 1,455	IDR 1,455	0.0%	0	239
2022	IDR 1,050	IDR 1,610	IDR 1,050	IDR 1,455	+45.5%	214.4K	246
2021	IDR 1,680	IDR 2,410	IDR 705.00	IDR 1,000	-40.7%	17.7M	247
2020	IDR 1,900	IDR 1,945	IDR 1,600	IDR 1,685	-14.7%	3.3M	242
2019	IDR 1,820	IDR 2,170	IDR 1,580	IDR 1,975	+8.5%	803.2K	258
2018	IDR 674.97	IDR 1,820	IDR 614.97	IDR 1,820	+169.6%	3.4M	261
2017	IDR 779.97	IDR 779.97	IDR 629.97	IDR 674.97	-13.5%	4.5M	254
2016	IDR 140.49	IDR 1,030	IDR 135.99	IDR 779.97	+455.2%	54.1M	246
2015	IDR 124.99	IDR 143.49	IDR 124.99	IDR 140.49	+12.4%	299K	245
2014	IDR 116.99	IDR 124.99	IDR 116.99	IDR 124.99	+6.8%	57K	244
2013	IDR 99.78	IDR 116.99	IDR 99.78	IDR 116.99	+17.2%	11M	244
2012	IDR 55.88	IDR 99.78	IDR 55.88	IDR 99.78	+78.6%	53.4M	246
2011	IDR 62.86	IDR 67.85	IDR 47.40	IDR 55.88	-11.1%	33.8M	247
2010	IDR 62.86	IDR 62.86	IDR 62.86	IDR 62.86	0.0%	2.2M	245
2009	IDR 62.86	IDR 62.86	IDR 62.86	IDR 62.86	0.0%	330	244
2008	IDR 91.80	IDR 91.80	IDR 62.86	IDR 62.86	-31.5%	11.4M	239
2007	IDR 14.47	IDR 109.76	IDR 13.97	IDR 91.80	+534.5%	21M	247
2006	IDR 30.07	IDR 30.07	IDR 9.98	IDR 14.47	-51.9%	3.4M	259
2005	IDR 19.50	IDR 30.07	IDR 17.94	IDR 30.07	+54.2%	2.3M	247
2004	IDR 10.78	IDR 20.28	IDR 10.10	IDR 19.50	+80.9%	10.3M	262
2003	IDR 10.57	IDR 14.48	IDR 5.44	IDR 10.78	+2.0%	8.6M	261
2002	IDR 9.36	IDR 21.93	IDR 6.73	IDR 10.57	+12.9%	4.5M	261
2001	IDR 29.24	IDR 84.80	IDR 8.48	IDR 9.36	n/a	438.9M	173

DEFI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 77.00	-26.0%
August 2026	IDR 104.00	-1.0%
July 2026	IDR 105.00	+1.9%
June 2026	IDR 103.00	-21.4%
May 2026	IDR 131.00	-18.1%
April 2026	IDR 160.00	+128.6%
March 2026	IDR 70.00	-42.1%
February 2026	IDR 121.00	-39.2%
January 2026	IDR 199.00	-33.2%
December 2025	IDR 298.00	+74.3%
November 2025	IDR 171.00	0.0%
October 2025	IDR 171.00	-31.6%

About the DEFI data

Daily bars. 6,309 sessions from May 3, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DEFI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

DART PT Duta Anggada Realty Tbk.
DATA PT Remala Abadi Tbk
DAYA PT Duta Intidaya Tbk
DCII PT DCI Indonesia Tbk
DEPO PT Caturkarda Depo Bangunan Tbk
DEWA PT Darma Henwa Tbk
DEWI PT Dewi Shri Farmindo Tbk.
DFAM PT Dafam Property Indonesia Tbk

Browse IDX

Historical data guides

Common questions

DEFI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market