Dharma Satya Nusantara Ptdsn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 520.00 | 525.00 | 515.00 | 520.00 | 468.04 | 52,782,900 |
| 2024-01-24 | 530.00 | 530.00 | 515.00 | 520.00 | 468.04 | 45,893,500 |
| 2024-01-23 | 540.00 | 540.00 | 530.00 | 530.00 | 477.04 | 36,286,800 |
| 2024-01-22 | 545.00 | 545.00 | 535.00 | 540.00 | 486.04 | 43,940,500 |
| 2024-01-19 | 550.00 | 550.00 | 540.00 | 545.00 | 490.54 | 41,826,500 |
| 2024-01-18 | 535.00 | 550.00 | 535.00 | 550.00 | 495.04 | 55,146,000 |
| 2024-01-17 | 545.00 | 550.00 | 535.00 | 540.00 | 486.04 | 36,938,500 |
| 2024-01-16 | 545.00 | 555.00 | 545.00 | 550.00 | 495.04 | 49,688,600 |
| 2024-01-15 | 545.00 | 555.00 | 545.00 | 550.00 | 495.04 | 47,818,200 |
| 2024-01-12 | 535.00 | 550.00 | 525.00 | 545.00 | 490.54 | 64,030,100 |
| 2024-01-11 | 535.00 | 535.00 | 525.00 | 535.00 | 481.54 | 52,568,600 |
| 2024-01-10 | 535.00 | 535.00 | 525.00 | 535.00 | 481.54 | 51,196,600 |
| 2024-01-09 | 535.00 | 540.00 | 520.00 | 530.00 | 477.04 | 45,172,400 |
| 2024-01-08 | 540.00 | 550.00 | 530.00 | 540.00 | 486.04 | 42,104,200 |
| 2024-01-05 | 545.00 | 555.00 | 540.00 | 540.00 | 486.04 | 50,411,800 |
| 2024-01-04 | 530.00 | 550.00 | 530.00 | 545.00 | 490.54 | 123,572,400 |
| 2024-01-03 | 545.00 | 545.00 | 530.00 | 530.00 | 477.04 | 30,905,000 |
| 2024-01-02 | 555.00 | 555.00 | 540.00 | 545.00 | 490.54 | 51,391,000 |
| 2023-12-29 | 540.00 | 555.00 | 540.00 | 555.00 | 499.54 | 51,835,400 |
| 2023-12-28 | 540.00 | 545.00 | 535.00 | 540.00 | 486.04 | 50,486,700 |
| 2023-12-27 | 545.00 | 555.00 | 535.00 | 540.00 | 486.04 | 43,137,500 |
| 2023-12-22 | 550.00 | 555.00 | 545.00 | 550.00 | 495.04 | 48,121,300 |
| 2023-12-21 | 545.00 | 555.00 | 540.00 | 550.00 | 495.04 | 40,352,500 |
| 2023-12-20 | 550.00 | 555.00 | 540.00 | 550.00 | 495.04 | 53,227,900 |
| 2023-12-19 | 550.00 | 555.00 | 545.00 | 550.00 | 495.04 | 43,798,600 |
| 2023-12-18 | 535.00 | 550.00 | 535.00 | 545.00 | 490.54 | 73,022,800 |
| 2023-12-15 | 530.00 | 540.00 | 525.00 | 535.00 | 481.54 | 43,927,700 |
| 2023-12-14 | 535.00 | 535.00 | 525.00 | 530.00 | 477.04 | 59,432,400 |
| 2023-12-13 | 550.00 | 550.00 | 530.00 | 535.00 | 481.54 | 47,651,000 |
| 2023-12-12 | 545.00 | 545.00 | 530.00 | 545.00 | 490.54 | 47,087,800 |
| 2023-12-11 | 555.00 | 555.00 | 535.00 | 545.00 | 490.54 | 52,710,200 |
| 2023-12-08 | 530.00 | 550.00 | 530.00 | 550.00 | 495.04 | 55,057,100 |
| 2023-12-07 | 525.00 | 540.00 | 525.00 | 530.00 | 477.04 | 50,023,500 |
| 2023-12-06 | 535.00 | 540.00 | 530.00 | 530.00 | 477.04 | 49,202,900 |
| 2023-12-05 | 540.00 | 550.00 | 530.00 | 535.00 | 481.54 | 51,803,500 |
| 2023-12-04 | 540.00 | 550.00 | 535.00 | 540.00 | 486.04 | 49,063,300 |
| 2023-12-01 | 560.00 | 560.00 | 535.00 | 540.00 | 486.04 | 39,142,600 |
| 2023-11-30 | 555.00 | 560.00 | 530.00 | 560.00 | 504.04 | 39,817,200 |
| 2023-11-29 | 545.00 | 555.00 | 540.00 | 555.00 | 499.54 | 52,230,800 |
| 2023-11-28 | 555.00 | 555.00 | 545.00 | 545.00 | 490.54 | 49,068,500 |
| 2023-11-27 | 550.00 | 555.00 | 540.00 | 555.00 | 499.54 | 48,423,700 |
| 2023-11-24 | 535.00 | 560.00 | 535.00 | 550.00 | 495.04 | 54,928,100 |
| 2023-11-23 | 540.00 | 540.00 | 530.00 | 540.00 | 486.04 | 48,289,200 |
| 2023-11-22 | 550.00 | 550.00 | 535.00 | 540.00 | 486.04 | 43,558,100 |
| 2023-11-21 | 550.00 | 550.00 | 540.00 | 550.00 | 495.04 | 46,843,400 |
| 2023-11-20 | 545.00 | 550.00 | 540.00 | 550.00 | 495.04 | 52,322,300 |
| 2023-11-17 | 555.00 | 555.00 | 540.00 | 545.00 | 490.54 | 42,596,900 |
| 2023-11-16 | 555.00 | 560.00 | 545.00 | 555.00 | 499.54 | 48,507,300 |
| 2023-11-15 | 550.00 | 565.00 | 545.00 | 555.00 | 499.54 | 51,247,600 |
| 2023-11-14 | 550.00 | 555.00 | 540.00 | 550.00 | 495.04 | 35,241,500 |
| 2023-11-13 | 555.00 | 560.00 | 545.00 | 550.00 | 495.04 | 47,097,000 |
| 2023-11-10 | 555.00 | 560.00 | 550.00 | 555.00 | 499.54 | 42,444,900 |
| 2023-11-09 | 560.00 | 565.00 | 555.00 | 560.00 | 504.04 | 46,216,700 |
| 2023-11-08 | 560.00 | 560.00 | 550.00 | 560.00 | 504.04 | 36,258,100 |
| 2023-11-07 | 560.00 | 565.00 | 555.00 | 565.00 | 508.54 | 45,124,900 |
| 2023-11-06 | 555.00 | 565.00 | 550.00 | 565.00 | 508.54 | 46,881,300 |
| 2023-11-03 | 555.00 | 560.00 | 545.00 | 555.00 | 499.54 | 46,682,300 |
| 2023-11-02 | 555.00 | 555.00 | 545.00 | 555.00 | 499.54 | 49,687,300 |
| 2023-11-01 | 570.00 | 570.00 | 545.00 | 550.00 | 495.04 | 34,846,600 |
| 2023-10-31 | 575.00 | 575.00 | 545.00 | 570.00 | 513.04 | 49,691,400 |
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.