IDX · UFOE · stock
PT Damai Sejahtera Abadi Tbk (UFOE) stock price history
Every IDX trading session of PT Damai Sejahtera Abadi Tbk from Feb 1, 2021 to Sep 28, 2026: 1,363 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.
UFOE adjusted close, 2021 to 2026
- IDR 1,874
- All time high, 2022
- IDR 384.00
- 52 week high, IDR 119.00 low
- 1,363
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
UFOE key facts
- PT Damai Sejahtera Abadi Tbk (UFOE) closed at IDR 141.00 on Sep 28, 2026 on IDX.
- UFOE's all time high close is IDR 1,874, set on Apr 1, 2022; its all time low close is IDR 106.59 on Feb 1, 2021.
- UFOE's 52 week range is IDR 119.00 to IDR 384.00.
- UFOE returned -19.9% over the year to Sep 28, 2026 and -80.3% over five years.
- Since Feb 1, 2021 UFOE returned +32%, +5.1% a year compounded.
- UFOE's deepest drawdown was -93.4% from Apr 1, 2022 to Jun 8, 2026.
- DataCedar holds 1,363 daily sessions of UFOE history from Feb 1, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UFOE price chart, 2021 to 2026
UFOE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | +2.2% |
| 6 months | -2.1% |
| Year to date | -23.4% |
| 1 year | -19.9% |
| 3 years | -9.6% |
| 5 years | -80.3% |
| 10 years | n/a |
| Since Feb 1, 2021 | +32.3% |
| Compound annual growth, 5.7 years | +5.1% |
UFOE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,874 on Apr 1, 2022
- All time low close
- IDR 106.59 on Feb 1, 2021
- 52 week high
- IDR 384.00 on Oct 10, 2025
- 52 week low
- IDR 119.00 on Jun 9, 2026
- Deepest drawdown
- -93.4% from Apr 1, 2022 to Jun 8, 2026, not yet recovered
- Best single session
- +34.7% on Oct 1, 2025
- Worst single session
- -15.6% on Feb 3, 2025
- Volatility, 1 year annualised
- 68.9%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2024, +43%
- Worst calendar year
- 2022, -85%
UFOE 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. 2021 starts on Feb 1, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 186.00 | IDR 208.00 | IDR 119.00 | IDR 141.00 | -23.4% | 219.2M | 178 |
| 2025 | IDR 222.00 | IDR 384.00 | IDR 165.00 | IDR 184.00 | -16.4% | 813.4M | 236 |
| 2024 | IDR 154.49 | IDR 320.00 | IDR 152.13 | IDR 220.00 | +43.1% | 563.8M | 237 |
| 2023 | IDR 186.64 | IDR 230.55 | IDR 133.31 | IDR 153.70 | -17.6% | 5.9B | 239 |
| 2022 | IDR 1,274 | IDR 2,196 | IDR 174.09 | IDR 186.64 | -85.4% | 4.8B | 246 |
| 2021 | IDR 106.59 | IDR 1,459 | IDR 106.59 | IDR 1,274 | n/a | 347.7M | 227 |
UFOE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 141.00 | -2.1% |
| August 2026 | IDR 144.00 | +6.7% |
| July 2026 | IDR 135.00 | -0.7% |
| June 2026 | IDR 136.00 | -4.9% |
| May 2026 | IDR 143.00 | -7.7% |
| April 2026 | IDR 155.00 | +5.4% |
| March 2026 | IDR 147.00 | -13.0% |
| February 2026 | IDR 169.00 | 0.0% |
| January 2026 | IDR 169.00 | -8.2% |
| December 2025 | IDR 184.00 | -1.6% |
| November 2025 | IDR 187.00 | 0.0% |
| October 2025 | IDR 187.00 | -3.1% |
About the UFOE data
Daily bars. 1,363 sessions from Feb 1, 2021 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 Feb 1, 2021, 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/UFOE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
UFOE share price history
