What is the all time high of DSFI?

PT Dharma Samudera Fishing Industries Tbk (DSFI) closed at its highest ever adjusted price, IDR 650.00, on Feb 1, 2001. Its lowest close was IDR 50.00 on Mar 10, 2003.

How much has DSFI returned over the last 10 years?

-40.1% in price terms from the close ten years before Sep 28, 2026, which is -5.0% a year compounded. Over one year the return is +19.0%; over five years -16.0%.

What was the worst drawdown in DSFI history?

-92.3% from the Mar 7, 2001 peak to the Mar 10, 2003 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does DSFI historical data go?

The daily series starts on Jan 22, 2001 and runs to Sep 28, 2026: 6,381 trading sessions across 25.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are DSFI 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 DSFI 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 Jan 22, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for DSFI?

Among complete calendar years, 2014 was the best at +292.2% and 2002 the worst at -63.5%, measured close to close.

IDX · DSFI · stock

PT Dharma Samudera Fishing Industries Tbk (DSFI) stock price history

Every IDX trading session of PT Dharma Samudera Fishing Industries Tbk from Jan 22, 2001 to Sep 28, 2026: 6,381 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 DSFI data, free key Year by year table

DSFI adjusted close, 2001 to 2026

DSFIPT Dharma Samudera Fishing Industries

IDR 100.00+19.0% over one year

IDR 650.00
All time high, 2001: IDR 158.00
52 week high, IDR 54.00 low: 6,381
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.

DSFI key facts

PT Dharma Samudera Fishing Industries Tbk (DSFI) closed at IDR 100.00 on Sep 28, 2026 on IDX.
DSFI's all time high close is IDR 650.00, set on Feb 1, 2001; its all time low close is IDR 50.00 on Mar 10, 2003.
DSFI's 52 week range is IDR 54.00 to IDR 158.00.
DSFI returned +19.0% over the year to Sep 28, 2026 and -16.0% over five years.
Over ten years DSFI returned -40%, -5.0% a year compounded.
DSFI's deepest drawdown was -92.3% from Mar 7, 2001 to Mar 10, 2003.
DataCedar holds 6,381 daily sessions of DSFI history from Jan 22, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DSFI price chart, 2001 to 2026

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

DSFI returns

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

Period	Return
1 month	+13.6%
3 months	+49.3%
6 months	+12.4%
Year to date	+1.0%
1 year	+19.0%
3 years	+23.5%
5 years	-16.0%
10 years	-40.1%
Since Jan 22, 2001	-84.0%
Compound annual growth, 25.7 years	-6.9%

DSFI records

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

All time high close: IDR 650.00 on Feb 1, 2001
All time low close: IDR 50.00 on Mar 10, 2003
52 week high: IDR 158.00 on Jan 20, 2026
52 week low: IDR 54.00 on Jun 9, 2026
Deepest drawdown: -92.3% from Mar 7, 2001 to Mar 10, 2003, not yet recovered
Best single session: +35.0% on Dec 8, 2014
Worst single session: -34.3% on Aug 29, 2002
Volatility, 1 year annualised: 73.6%
Sessions closing higher, 1 year: 44%
Best calendar year: 2014, +292%
Worst calendar year: 2002, -63%

DSFI 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 Jan 22, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 100.00	IDR 158.00	IDR 54.00	IDR 100.00	+1.0%	4.2B	179
2025	IDR 57.00	IDR 126.00	IDR 50.00	IDR 99.00	+73.7%	6.7B	236
2024	IDR 68.00	IDR 79.00	IDR 50.00	IDR 57.00	-16.2%	858.3M	237
2023	IDR 91.00	IDR 96.00	IDR 66.00	IDR 68.00	-25.3%	619.7M	239
2022	IDR 95.00	IDR 124.00	IDR 86.00	IDR 91.00	-4.2%	3.7B	246
2021	IDR 82.00	IDR 141.00	IDR 60.00	IDR 95.00	+15.9%	3.6B	247
2020	IDR 100.00	IDR 110.00	IDR 53.00	IDR 82.00	-18.0%	290M	242
2019	IDR 101.00	IDR 150.00	IDR 90.00	IDR 100.00	-1.0%	533.2M	257
2018	IDR 106.00	IDR 185.00	IDR 89.00	IDR 101.00	-4.7%	1.5B	261
2017	IDR 158.00	IDR 198.00	IDR 102.00	IDR 106.00	-32.9%	1.7B	254
2016	IDR 107.00	IDR 242.00	IDR 78.00	IDR 158.00	+49.1%	5.7B	246
2015	IDR 205.00	IDR 225.00	IDR 75.00	IDR 106.00	-47.0%	4.7B	245
2014	IDR 52.00	IDR 238.00	IDR 50.00	IDR 200.00	+292.2%	3.7B	244
2013	IDR 55.00	IDR 69.00	IDR 50.00	IDR 51.00	-7.3%	154.2M	244
2012	IDR 50.00	IDR 86.00	IDR 50.00	IDR 55.00	+10.0%	1.4B	246
2011	IDR 50.00	IDR 53.00	IDR 50.00	IDR 50.00	0.0%	35.6M	247
2010	IDR 50.00	IDR 53.00	IDR 50.00	IDR 50.00	0.0%	64.3M	245
2009	IDR 50.00	IDR 56.00	IDR 50.00	IDR 50.00	0.0%	307.8M	244
2008	IDR 76.00	IDR 85.00	IDR 50.00	IDR 50.00	-35.9%	168.5M	239
2007	IDR 72.00	IDR 132.00	IDR 61.00	IDR 78.00	+4.0%	1.2B	247
2006	IDR 60.00	IDR 95.00	IDR 55.00	IDR 75.00	+25.0%	289.2M	259
2005	IDR 60.00	IDR 110.00	IDR 55.00	IDR 60.00	0.0%	474.9M	247
2004	IDR 60.00	IDR 80.00	IDR 50.00	IDR 60.00	0.0%	295M	262
2003	IDR 95.00	IDR 120.00	IDR 50.00	IDR 60.00	-36.8%	386.8M	261
2002	IDR 260.00	IDR 600.00	IDR 95.00	IDR 95.00	-63.5%	3.2B	261
2001	IDR 625.00	IDR 650.00	IDR 200.00	IDR 260.00	n/a	503.5M	246

DSFI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 100.00	+13.6%
August 2026	IDR 88.00	+10.0%
July 2026	IDR 80.00	+17.6%
June 2026	IDR 68.00	-12.8%
May 2026	IDR 78.00	-21.2%
April 2026	IDR 99.00	+7.6%
March 2026	IDR 92.00	-15.6%
February 2026	IDR 109.00	-3.5%
January 2026	IDR 113.00	+14.1%
December 2025	IDR 99.00	+15.1%
November 2025	IDR 86.00	-1.1%
October 2025	IDR 87.00	-3.3%

About the DSFI data

Daily bars. 6,381 sessions from Jan 22, 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 Jan 22, 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/DSFI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

DOOH PT Era Media Sejahtera Tbk
DOSS PT Global Sukses Digital Tbk
DPUM PT Dua Putra Utama Makmur Tbk
DRMA PT Dharma Polimetal Tbk
DSNG PT Dharma Satya Nusantara Tbk
DSSA PT Dian Swastatika Sentosa Tbk
DUTI PT Duta Pertiwi Tbk
DVLA PT Darya-Varia Laboratoria Tbk

Browse IDX

Historical data guides

Common questions

DSFI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market