Dharma Satya Nusantara Ptdsn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 670.00 | 670.00 | 660.00 | 670.00 | 603.05 | 27,830,500 |
| 2024-05-06 | 680.00 | 685.00 | 650.00 | 670.00 | 603.05 | 39,203,100 |
| 2024-05-03 | 680.00 | 680.00 | 655.00 | 680.00 | 612.05 | 25,733,800 |
| 2024-05-02 | 635.00 | 680.00 | 625.00 | 680.00 | 612.05 | 56,955,200 |
| 2024-04-30 | 670.00 | 670.00 | 630.00 | 635.00 | 571.55 | 22,343,700 |
| 2024-04-29 | 680.00 | 695.00 | 650.00 | 670.00 | 603.05 | 21,257,000 |
| 2024-04-26 | 655.00 | 695.00 | 650.00 | 680.00 | 612.05 | 32,057,800 |
| 2024-04-25 | 690.00 | 705.00 | 655.00 | 655.00 | 589.55 | 32,614,600 |
| 2024-04-24 | 690.00 | 710.00 | 680.00 | 700.00 | 630.05 | 35,044,100 |
| 2024-04-23 | 680.00 | 700.00 | 670.00 | 690.00 | 621.05 | 43,128,800 |
| 2024-04-22 | 655.00 | 680.00 | 645.00 | 680.00 | 612.05 | 42,031,200 |
| 2024-04-19 | 650.00 | 665.00 | 630.00 | 655.00 | 589.55 | 35,139,200 |
| 2024-04-18 | 635.00 | 655.00 | 625.00 | 650.00 | 585.05 | 33,129,000 |
| 2024-04-17 | 640.00 | 660.00 | 630.00 | 635.00 | 571.55 | 36,162,800 |
| 2024-04-16 | 675.00 | 675.00 | 630.00 | 635.00 | 571.55 | 23,540,700 |
| 2024-04-05 | 700.00 | 700.00 | 670.00 | 675.00 | 607.55 | 30,280,800 |
| 2024-04-04 | 710.00 | 710.00 | 680.00 | 700.00 | 630.05 | 29,466,300 |
| 2024-04-03 | 680.00 | 715.00 | 665.00 | 715.00 | 643.55 | 67,044,100 |
| 2024-04-02 | 675.00 | 680.00 | 650.00 | 680.00 | 612.05 | 36,057,000 |
| 2024-04-01 | 650.00 | 675.00 | 625.00 | 675.00 | 607.55 | 37,343,700 |
| 2024-03-28 | 640.00 | 655.00 | 625.00 | 650.00 | 585.05 | 40,280,600 |
| 2024-03-27 | 645.00 | 645.00 | 625.00 | 640.00 | 576.05 | 36,378,500 |
| 2024-03-26 | 650.00 | 650.00 | 615.00 | 645.00 | 580.55 | 54,454,700 |
| 2024-03-25 | 650.00 | 650.00 | 595.00 | 650.00 | 585.05 | 67,551,400 |
| 2024-03-22 | 615.00 | 645.00 | 580.00 | 600.00 | 540.04 | 63,029,900 |
| 2024-03-21 | 665.00 | 675.00 | 615.00 | 615.00 | 553.54 | 55,285,200 |
| 2024-03-20 | 660.00 | 670.00 | 645.00 | 670.00 | 603.05 | 59,476,200 |
| 2024-03-19 | 650.00 | 670.00 | 630.00 | 655.00 | 589.55 | 83,382,800 |
| 2024-03-18 | 635.00 | 650.00 | 625.00 | 640.00 | 576.05 | 79,433,600 |
| 2024-03-15 | 610.00 | 635.00 | 605.00 | 630.00 | 567.05 | 47,725,500 |
| 2024-03-14 | 585.00 | 615.00 | 575.00 | 610.00 | 549.04 | 69,233,000 |
| 2024-03-13 | 590.00 | 590.00 | 570.00 | 585.00 | 526.54 | 41,002,300 |
| 2024-03-08 | 590.00 | 595.00 | 575.00 | 585.00 | 526.54 | 48,260,600 |
| 2024-03-07 | 560.00 | 590.00 | 550.00 | 590.00 | 531.04 | 43,697,200 |
| 2024-03-06 | 530.00 | 560.00 | 525.00 | 560.00 | 504.04 | 52,949,100 |
| 2024-03-05 | 510.00 | 535.00 | 510.00 | 535.00 | 481.54 | 48,259,900 |
| 2024-03-04 | 520.00 | 520.00 | 505.00 | 510.00 | 459.04 | 30,640,000 |
| 2024-03-01 | 490.00 | 520.00 | 490.00 | 520.00 | 468.04 | 36,032,600 |
| 2024-02-29 | 520.00 | 520.00 | 510.00 | 515.00 | 463.54 | 26,272,200 |
| 2024-02-28 | 505.00 | 515.00 | 500.00 | 510.00 | 459.04 | 40,685,200 |
| 2024-02-27 | 515.00 | 515.00 | 500.00 | 505.00 | 454.54 | 31,493,500 |
| 2024-02-26 | 520.00 | 520.00 | 510.00 | 515.00 | 463.54 | 28,916,600 |
| 2024-02-23 | 515.00 | 525.00 | 510.00 | 520.00 | 468.04 | 24,184,400 |
| 2024-02-22 | 525.00 | 525.00 | 515.00 | 520.00 | 468.04 | 30,052,300 |
| 2024-02-21 | 510.00 | 525.00 | 505.00 | 525.00 | 472.54 | 44,180,300 |
| 2024-02-20 | 515.00 | 515.00 | 505.00 | 510.00 | 459.04 | 50,383,800 |
| 2024-02-19 | 520.00 | 520.00 | 510.00 | 515.00 | 463.54 | 31,749,900 |
| 2024-02-16 | 515.00 | 525.00 | 515.00 | 515.00 | 463.54 | 47,701,300 |
| 2024-02-15 | 490.00 | 525.00 | 490.00 | 515.00 | 463.54 | 54,709,800 |
| 2024-02-13 | 555.00 | 555.00 | 510.00 | 515.00 | 463.54 | 52,589,400 |
| 2024-02-12 | 520.00 | 525.00 | 515.00 | 515.00 | 463.54 | 21,372,100 |
| 2024-02-07 | 520.00 | 530.00 | 515.00 | 525.00 | 472.54 | 37,361,100 |
| 2024-02-06 | 535.00 | 535.00 | 520.00 | 520.00 | 468.04 | 31,557,000 |
| 2024-02-05 | 515.00 | 535.00 | 510.00 | 535.00 | 481.54 | 59,036,200 |
| 2024-02-02 | 510.00 | 515.00 | 505.00 | 510.00 | 459.04 | 50,767,300 |
| 2024-02-01 | 505.00 | 515.00 | 505.00 | 510.00 | 459.04 | 48,366,500 |
| 2024-01-31 | 510.00 | 515.00 | 505.00 | 510.00 | 459.04 | 44,382,300 |
| 2024-01-30 | 515.00 | 515.00 | 505.00 | 510.00 | 459.04 | 29,082,600 |
| 2024-01-29 | 515.00 | 520.00 | 510.00 | 515.00 | 463.54 | 19,892,600 |
| 2024-01-26 | 525.00 | 525.00 | 510.00 | 515.00 | 463.54 | 33,660,600 |
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.