Dharma Satya Nusantara Ptdsn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 725.00 | 755.00 | 715.00 | 755.00 | 702.80 | 42,760,600 |
| 2024-08-06 | 700.00 | 725.00 | 690.00 | 725.00 | 674.88 | 44,428,200 |
| 2024-08-05 | 710.00 | 725.00 | 680.00 | 700.00 | 651.61 | 38,058,900 |
| 2024-08-02 | 695.00 | 710.00 | 690.00 | 710.00 | 660.92 | 33,269,200 |
| 2024-08-01 | 680.00 | 710.00 | 680.00 | 700.00 | 651.61 | 35,524,200 |
| 2024-07-31 | 700.00 | 710.00 | 675.00 | 685.00 | 637.64 | 33,384,700 |
| 2024-07-30 | 700.00 | 705.00 | 685.00 | 700.00 | 651.61 | 36,655,400 |
| 2024-07-29 | 710.00 | 710.00 | 680.00 | 695.00 | 646.95 | 33,077,000 |
| 2024-07-26 | 690.00 | 715.00 | 675.00 | 710.00 | 660.92 | 48,145,500 |
| 2024-07-25 | 645.00 | 700.00 | 625.00 | 690.00 | 642.30 | 39,853,200 |
| 2024-07-24 | 645.00 | 645.00 | 635.00 | 645.00 | 600.41 | 25,902,200 |
| 2024-07-23 | 650.00 | 650.00 | 630.00 | 645.00 | 600.41 | 31,111,600 |
| 2024-07-22 | 635.00 | 645.00 | 630.00 | 645.00 | 600.41 | 25,867,000 |
| 2024-07-19 | 640.00 | 640.00 | 630.00 | 635.00 | 591.10 | 28,371,900 |
| 2024-07-18 | 645.00 | 645.00 | 630.00 | 635.00 | 591.10 | 29,870,000 |
| 2024-07-17 | 635.00 | 645.00 | 630.00 | 645.00 | 600.41 | 28,310,700 |
| 2024-07-16 | 635.00 | 635.00 | 625.00 | 635.00 | 591.10 | 27,994,700 |
| 2024-07-15 | 635.00 | 640.00 | 625.00 | 635.00 | 591.10 | 23,772,800 |
| 2024-07-12 | 620.00 | 640.00 | 620.00 | 635.00 | 591.10 | 34,572,200 |
| 2024-07-11 | 625.00 | 630.00 | 620.00 | 620.00 | 577.14 | 29,421,100 |
| 2024-07-10 | 625.00 | 635.00 | 625.00 | 625.00 | 581.79 | 25,853,100 |
| 2024-07-09 | 635.00 | 635.00 | 620.00 | 625.00 | 581.79 | 23,653,800 |
| 2024-07-08 | 625.00 | 635.00 | 620.00 | 635.00 | 591.10 | 35,317,800 |
| 2024-07-05 | 620.00 | 625.00 | 615.00 | 625.00 | 581.79 | 25,527,000 |
| 2024-07-04 | 625.00 | 625.00 | 615.00 | 620.00 | 577.14 | 32,048,600 |
| 2024-07-03 | 630.00 | 635.00 | 615.00 | 625.00 | 581.79 | 22,544,200 |
| 2024-07-02 | 655.00 | 655.00 | 630.00 | 630.00 | 586.45 | 29,893,000 |
| 2024-07-01 | 625.00 | 660.00 | 620.00 | 655.00 | 609.72 | 42,937,600 |
| 2024-06-28 | 615.00 | 625.00 | 610.00 | 620.00 | 577.14 | 36,170,600 |
| 2024-06-27 | 610.00 | 620.00 | 610.00 | 615.00 | 572.48 | 31,330,100 |
| 2024-06-26 | 610.00 | 615.00 | 610.00 | 610.00 | 567.83 | 19,899,300 |
| 2024-06-25 | 610.00 | 615.00 | 600.00 | 610.00 | 567.83 | 29,307,900 |
| 2024-06-24 | 615.00 | 625.00 | 610.00 | 615.00 | 572.48 | 29,215,800 |
| 2024-06-21 | 620.00 | 630.00 | 600.00 | 620.00 | 577.14 | 31,404,000 |
| 2024-06-20 | 650.00 | 650.00 | 615.00 | 620.00 | 577.14 | 25,504,000 |
| 2024-06-19 | 645.00 | 650.00 | 630.00 | 650.00 | 605.06 | 32,703,500 |
| 2024-06-14 | 645.00 | 655.00 | 635.00 | 650.00 | 605.06 | 22,475,400 |
| 2024-06-13 | 650.00 | 670.00 | 640.00 | 665.00 | 598.55 | 34,282,600 |
| 2024-06-12 | 655.00 | 660.00 | 640.00 | 655.00 | 589.55 | 25,661,700 |
| 2024-06-11 | 655.00 | 660.00 | 650.00 | 660.00 | 594.05 | 31,351,000 |
| 2024-06-10 | 660.00 | 665.00 | 640.00 | 660.00 | 594.05 | 38,236,800 |
| 2024-06-07 | 670.00 | 670.00 | 655.00 | 660.00 | 594.05 | 20,857,900 |
| 2024-06-06 | 655.00 | 670.00 | 655.00 | 670.00 | 603.05 | 31,402,000 |
| 2024-06-05 | 660.00 | 670.00 | 650.00 | 655.00 | 589.55 | 35,473,300 |
| 2024-06-04 | 655.00 | 675.00 | 650.00 | 665.00 | 598.55 | 33,383,100 |
| 2024-06-03 | 645.00 | 665.00 | 635.00 | 655.00 | 589.55 | 39,674,900 |
| 2024-05-31 | 665.00 | 665.00 | 635.00 | 635.00 | 571.55 | 30,085,000 |
| 2024-05-30 | 655.00 | 665.00 | 650.00 | 665.00 | 598.55 | 38,349,900 |
| 2024-05-29 | 650.00 | 660.00 | 640.00 | 655.00 | 589.55 | 26,217,700 |
| 2024-05-28 | 645.00 | 660.00 | 645.00 | 650.00 | 585.05 | 44,607,400 |
| 2024-05-27 | 650.00 | 670.00 | 640.00 | 650.00 | 585.05 | 35,979,800 |
| 2024-05-22 | 650.00 | 655.00 | 640.00 | 650.00 | 585.05 | 24,746,200 |
| 2024-05-21 | 650.00 | 660.00 | 640.00 | 650.00 | 585.05 | 33,077,300 |
| 2024-05-20 | 655.00 | 670.00 | 645.00 | 650.00 | 585.05 | 22,596,200 |
| 2024-05-17 | 670.00 | 685.00 | 645.00 | 655.00 | 589.55 | 41,156,200 |
| 2024-05-16 | 655.00 | 680.00 | 655.00 | 665.00 | 598.55 | 38,564,400 |
| 2024-05-15 | 690.00 | 695.00 | 655.00 | 655.00 | 589.55 | 24,343,500 |
| 2024-05-14 | 690.00 | 695.00 | 675.00 | 695.00 | 625.55 | 35,734,000 |
| 2024-05-13 | 665.00 | 705.00 | 645.00 | 695.00 | 625.55 | 50,254,200 |
| 2024-05-08 | 665.00 | 670.00 | 650.00 | 650.00 | 585.05 | 21,780,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 47.0000 IDR |
| 2025-06-18 | 24.0000 IDR |
| 2024-06-14 | 22.0000 IDR |
| 2023-06-19 | 30.0000 IDR |
| 2022-05-09 | 20.0000 IDR |
| 2021-04-19 | 12.5000 IDR |
| 2020-06-02 | 5.0000 IDR |
| 2019-05-20 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.