Dharma Satya Nusantara Ptdsn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	620.00	635.00	605.00	625.00	532.14	50,706,600
2023-04-28	640.00	650.00	610.00	620.00	527.88	15,625,400
2023-04-27	665.00	670.00	635.00	640.00	544.91	18,411,500
2023-04-26	700.00	700.00	660.00	670.00	570.45	27,404,200
2023-04-18	700.00	710.00	690.00	700.00	595.99	41,314,400
2023-04-17	705.00	715.00	685.00	700.00	595.99	38,102,700
2023-04-14	695.00	715.00	695.00	705.00	600.25	45,865,300
2023-04-13	705.00	715.00	695.00	700.00	595.99	46,198,400
2023-04-12	690.00	725.00	685.00	705.00	600.25	51,404,000
2023-04-11	690.00	690.00	675.00	690.00	587.48	44,438,800
2023-04-10	685.00	695.00	670.00	690.00	587.48	45,856,500
2023-04-06	685.00	695.00	680.00	685.00	583.22	46,568,100
2023-04-05	700.00	715.00	680.00	685.00	583.22	41,452,600
2023-04-04	705.00	710.00	690.00	710.00	604.51	50,603,800
2023-04-03	710.00	715.00	690.00	700.00	595.99	39,791,000
2023-03-31	685.00	710.00	685.00	710.00	604.51	45,251,700
2023-03-30	690.00	705.00	685.00	690.00	587.48	37,451,000
2023-03-29	710.00	715.00	695.00	695.00	591.74	42,072,600
2023-03-28	725.00	725.00	700.00	705.00	600.25	37,923,800
2023-03-27	700.00	730.00	690.00	725.00	617.28	49,097,600
2023-03-24	690.00	705.00	680.00	695.00	591.74	35,423,400
2023-03-21	685.00	700.00	680.00	690.00	587.48	36,588,700
2023-03-20	690.00	690.00	665.00	685.00	583.22	37,417,800
2023-03-17	675.00	690.00	660.00	690.00	587.48	40,718,300
2023-03-16	670.00	680.00	655.00	675.00	574.71	37,546,800
2023-03-15	640.00	670.00	635.00	670.00	570.45	39,736,100
2023-03-14	650.00	655.00	635.00	640.00	544.91	23,595,600
2023-03-13	670.00	685.00	650.00	660.00	561.94	25,555,600
2023-03-10	680.00	690.00	665.00	675.00	574.71	30,970,600
2023-03-09	675.00	690.00	675.00	680.00	578.96	39,353,900
2023-03-08	690.00	690.00	665.00	675.00	574.71	37,297,200
2023-03-07	675.00	690.00	675.00	685.00	583.22	47,774,900
2023-03-06	690.00	700.00	675.00	675.00	574.71	37,393,400
2023-03-03	665.00	690.00	655.00	690.00	587.48	36,785,900
2023-03-02	670.00	675.00	655.00	665.00	566.19	31,576,500
2023-03-01	665.00	680.00	660.00	665.00	566.19	40,567,200
2023-02-28	670.00	675.00	650.00	665.00	566.19	31,765,200
2023-02-27	670.00	680.00	660.00	665.00	566.19	39,253,000
2023-02-24	665.00	680.00	665.00	670.00	570.45	46,654,500
2023-02-23	650.00	670.00	650.00	665.00	566.19	49,287,800
2023-02-22	670.00	670.00	640.00	650.00	553.42	38,986,100
2023-02-21	690.00	690.00	665.00	670.00	570.45	32,819,700
2023-02-20	675.00	690.00	670.00	680.00	578.96	39,866,300
2023-02-17	660.00	685.00	660.00	675.00	574.71	41,686,700
2023-02-16	660.00	665.00	645.00	660.00	561.94	38,644,200
2023-02-15	680.00	680.00	655.00	660.00	561.94	29,080,500
2023-02-14	680.00	685.00	660.00	675.00	574.71	37,990,800
2023-02-13	650.00	675.00	640.00	675.00	574.71	32,925,100
2023-02-10	665.00	670.00	640.00	655.00	557.68	24,541,500
2023-02-09	675.00	680.00	655.00	665.00	566.19	35,575,300
2023-02-08	670.00	680.00	665.00	675.00	574.71	50,204,900
2023-02-07	665.00	675.00	660.00	670.00	570.45	42,102,300
2023-02-06	660.00	680.00	655.00	670.00	570.45	45,135,300
2023-02-03	675.00	675.00	650.00	660.00	561.94	28,660,600
2023-02-02	670.00	680.00	660.00	675.00	574.71	42,777,500
2023-02-01	680.00	680.00	660.00	670.00	570.45	35,583,000
2023-01-31	670.00	685.00	665.00	680.00	578.96	27,446,700
2023-01-30	655.00	680.00	655.00	670.00	570.45	32,388,900
2023-01-27	660.00	665.00	650.00	650.00	553.42	25,403,800
2023-01-26	665.00	670.00	650.00	660.00	561.94	16,274,500

← NewerPage 15 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.