Dharma Satya Nusantara Ptdsn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	585.00	595.00	570.00	585.00	526.54	38,866,500
2023-08-02	575.00	590.00	570.00	585.00	526.54	47,324,900
2023-08-01	580.00	585.00	560.00	575.00	517.54	39,601,700
2023-07-31	610.00	615.00	575.00	585.00	526.54	26,659,100
2023-07-28	625.00	630.00	600.00	615.00	553.54	40,687,700
2023-07-27	620.00	630.00	615.00	625.00	562.54	41,721,000
2023-07-26	640.00	640.00	615.00	620.00	558.04	41,159,300
2023-07-25	645.00	660.00	640.00	640.00	576.05	56,797,100
2023-07-24	650.00	660.00	635.00	640.00	576.05	50,728,400
2023-07-21	625.00	655.00	620.00	650.00	585.05	70,812,700
2023-07-20	615.00	625.00	610.00	625.00	562.54	35,563,300
2023-07-18	600.00	615.00	590.00	610.00	549.04	53,908,400
2023-07-17	605.00	615.00	590.00	600.00	540.04	50,749,400
2023-07-14	600.00	610.00	585.00	605.00	544.54	54,404,500
2023-07-13	610.00	620.00	590.00	600.00	540.04	44,173,800
2023-07-12	630.00	630.00	605.00	610.00	549.04	47,394,000
2023-07-11	590.00	625.00	585.00	620.00	558.04	70,608,200
2023-07-10	580.00	600.00	570.00	595.00	535.54	60,367,400
2023-07-07	565.00	590.00	560.00	575.00	517.54	43,591,600
2023-07-06	570.00	575.00	550.00	565.00	508.54	39,668,600
2023-07-05	560.00	575.00	550.00	570.00	513.04	36,396,100
2023-07-04	560.00	570.00	550.00	555.00	499.54	22,697,700
2023-07-03	535.00	555.00	535.00	555.00	499.54	37,331,500
2023-06-27	535.00	540.00	525.00	535.00	481.54	52,080,000
2023-06-26	530.00	535.00	525.00	535.00	481.54	39,120,000
2023-06-23	530.00	535.00	520.00	530.00	477.04	55,168,000
2023-06-22	545.00	545.00	525.00	530.00	477.04	28,628,800
2023-06-21	550.00	550.00	535.00	545.00	490.54	15,542,500
2023-06-20	550.00	550.00	535.00	550.00	495.04	15,162,300
2023-06-19	540.00	550.00	525.00	550.00	495.04	28,650,900
2023-06-16	560.00	560.00	550.00	555.00	472.54	25,585,700
2023-06-15	565.00	565.00	550.00	560.00	476.79	36,491,800
2023-06-14	560.00	565.00	555.00	565.00	481.05	42,576,900
2023-06-13	565.00	570.00	555.00	555.00	472.54	26,558,300
2023-06-12	560.00	575.00	555.00	565.00	481.05	28,748,800
2023-06-09	570.00	575.00	550.00	560.00	476.79	35,375,600
2023-06-08	555.00	570.00	545.00	565.00	481.05	41,885,400
2023-06-07	555.00	570.00	540.00	550.00	468.28	27,998,400
2023-06-06	540.00	560.00	530.00	555.00	472.54	49,653,600
2023-06-05	570.00	575.00	535.00	535.00	455.51	15,276,000
2023-05-31	580.00	595.00	555.00	570.00	485.31	19,589,600
2023-05-30	565.00	595.00	560.00	580.00	493.82	56,314,900
2023-05-29	575.00	575.00	555.00	565.00	481.05	50,101,900
2023-05-26	560.00	590.00	555.00	565.00	481.05	20,758,700
2023-05-25	565.00	580.00	555.00	580.00	493.82	51,831,200
2023-05-24	570.00	580.00	555.00	565.00	481.05	23,981,200
2023-05-23	570.00	580.00	560.00	570.00	485.31	55,379,500
2023-05-22	560.00	590.00	560.00	570.00	485.31	33,485,600
2023-05-19	600.00	600.00	565.00	580.00	493.82	9,844,000
2023-05-17	585.00	600.00	575.00	595.00	506.59	53,216,200
2023-05-16	580.00	590.00	575.00	580.00	493.82	35,331,100
2023-05-15	570.00	595.00	570.00	580.00	493.82	38,330,200
2023-05-12	575.00	580.00	565.00	570.00	485.31	13,495,100
2023-05-11	585.00	595.00	570.00	575.00	489.57	18,058,800
2023-05-10	585.00	590.00	575.00	585.00	498.08	11,243,200
2023-05-09	595.00	600.00	575.00	585.00	498.08	13,538,300
2023-05-08	620.00	625.00	585.00	595.00	506.59	14,010,800
2023-05-05	595.00	610.00	585.00	610.00	519.37	35,638,400
2023-05-04	605.00	615.00	595.00	600.00	510.85	17,748,400
2023-05-03	630.00	635.00	595.00	605.00	515.11	22,029,600

← NewerPage 14 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.