Dharma Satya Nusantara Ptdsn historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	580.00	580.00	565.00	575.00	517.54	46,482,700
2023-10-27	580.00	585.00	570.00	580.00	522.04	48,195,000
2023-10-26	575.00	585.00	565.00	580.00	522.04	59,115,200
2023-10-25	590.00	590.00	565.00	575.00	517.54	41,961,000
2023-10-24	575.00	590.00	565.00	590.00	531.04	40,302,200
2023-10-23	595.00	595.00	560.00	575.00	517.54	33,704,800
2023-10-20	580.00	595.00	570.00	595.00	535.54	45,928,900
2023-10-19	600.00	605.00	580.00	585.00	526.54	51,629,600
2023-10-18	615.00	615.00	595.00	600.00	540.04	41,341,900
2023-10-17	600.00	620.00	595.00	615.00	553.54	55,836,300
2023-10-16	600.00	600.00	585.00	600.00	540.04	44,218,700
2023-10-13	605.00	605.00	590.00	600.00	540.04	42,894,800
2023-10-12	610.00	615.00	590.00	605.00	544.54	37,979,500
2023-10-11	620.00	625.00	605.00	610.00	549.04	37,026,300
2023-10-10	605.00	625.00	605.00	620.00	558.04	54,235,900
2023-10-09	620.00	620.00	600.00	610.00	549.04	43,914,400
2023-10-06	605.00	615.00	600.00	615.00	553.54	49,241,300
2023-10-05	615.00	615.00	600.00	600.00	540.04	46,763,500
2023-10-04	640.00	640.00	600.00	615.00	553.54	51,995,600
2023-10-03	620.00	645.00	610.00	640.00	576.05	70,715,900
2023-10-02	610.00	625.00	595.00	620.00	558.04	61,193,900
2023-09-29	590.00	615.00	585.00	610.00	549.04	59,474,800
2023-09-27	600.00	605.00	585.00	590.00	531.04	41,060,500
2023-09-26	625.00	625.00	595.00	605.00	544.54	41,294,200
2023-09-25	605.00	630.00	600.00	625.00	562.54	75,338,200
2023-09-22	600.00	610.00	585.00	605.00	544.54	54,174,200
2023-09-21	610.00	620.00	590.00	600.00	540.04	31,109,500
2023-09-20	585.00	625.00	575.00	610.00	549.04	84,425,200
2023-09-19	580.00	585.00	575.00	585.00	526.54	45,443,700
2023-09-18	595.00	595.00	580.00	585.00	526.54	39,251,800
2023-09-15	580.00	595.00	580.00	595.00	535.54	57,492,600
2023-09-14	595.00	595.00	580.00	580.00	522.04	38,325,400
2023-09-13	595.00	595.00	585.00	595.00	535.54	50,979,100
2023-09-12	580.00	595.00	570.00	595.00	535.54	52,136,400
2023-09-11	575.00	580.00	555.00	580.00	522.04	39,500,600
2023-09-08	590.00	590.00	570.00	575.00	517.54	26,204,200
2023-09-07	590.00	595.00	585.00	590.00	531.04	43,924,900
2023-09-06	590.00	595.00	580.00	590.00	531.04	46,458,200
2023-09-05	590.00	595.00	585.00	590.00	531.04	46,070,200
2023-09-04	595.00	595.00	585.00	590.00	531.04	31,091,600
2023-09-01	595.00	600.00	585.00	595.00	535.54	35,530,000
2023-08-31	585.00	600.00	580.00	595.00	535.54	28,856,600
2023-08-30	590.00	595.00	570.00	580.00	522.04	23,725,700
2023-08-29	615.00	620.00	585.00	590.00	531.04	28,492,200
2023-08-28	615.00	615.00	600.00	615.00	553.54	43,144,300
2023-08-25	610.00	610.00	595.00	605.00	544.54	42,097,900
2023-08-24	615.00	615.00	590.00	610.00	549.04	42,724,400
2023-08-23	625.00	630.00	605.00	610.00	549.04	47,400,200
2023-08-22	595.00	625.00	595.00	620.00	558.04	74,095,300
2023-08-21	600.00	600.00	590.00	595.00	535.54	18,767,400
2023-08-18	585.00	605.00	580.00	600.00	540.04	47,672,700
2023-08-16	590.00	595.00	575.00	585.00	526.54	23,501,300
2023-08-15	595.00	595.00	585.00	590.00	531.04	34,169,700
2023-08-14	590.00	595.00	580.00	595.00	535.54	26,055,600
2023-08-11	595.00	600.00	580.00	590.00	531.04	22,338,700
2023-08-10	585.00	595.00	585.00	595.00	535.54	37,735,600
2023-08-09	585.00	595.00	580.00	580.00	522.04	39,397,600
2023-08-08	600.00	605.00	580.00	585.00	526.54	28,299,800
2023-08-07	605.00	610.00	590.00	600.00	540.04	48,522,600
2023-08-04	590.00	605.00	580.00	605.00	544.54	45,196,400

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.