Dharma Satya Nusantara Ptdsn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 665.00 | 670.00 | 650.00 | 660.00 | 561.94 | 16,274,500 |
| 2023-01-25 | 650.00 | 665.00 | 645.00 | 665.00 | 566.19 | 21,162,500 |
| 2023-01-24 | 650.00 | 655.00 | 635.00 | 650.00 | 553.42 | 19,398,600 |
| 2023-01-20 | 650.00 | 655.00 | 640.00 | 650.00 | 553.42 | 16,747,700 |
| 2023-01-19 | 665.00 | 665.00 | 640.00 | 655.00 | 557.68 | 20,648,900 |
| 2023-01-18 | 640.00 | 660.00 | 620.00 | 655.00 | 557.68 | 18,902,100 |
| 2023-01-17 | 665.00 | 665.00 | 640.00 | 640.00 | 544.91 | 20,027,800 |
| 2023-01-16 | 650.00 | 665.00 | 645.00 | 655.00 | 557.68 | 13,689,200 |
| 2023-01-13 | 630.00 | 660.00 | 630.00 | 655.00 | 557.68 | 15,673,300 |
| 2023-01-12 | 655.00 | 655.00 | 625.00 | 630.00 | 536.39 | 16,284,100 |
| 2023-01-11 | 640.00 | 660.00 | 630.00 | 655.00 | 557.68 | 17,095,900 |
| 2023-01-10 | 635.00 | 645.00 | 620.00 | 635.00 | 540.65 | 18,207,600 |
| 2023-01-09 | 640.00 | 650.00 | 630.00 | 635.00 | 540.65 | 17,600,000 |
| 2023-01-06 | 605.00 | 640.00 | 605.00 | 640.00 | 544.91 | 27,469,800 |
| 2023-01-05 | 625.00 | 630.00 | 600.00 | 605.00 | 515.11 | 25,433,900 |
| 2023-01-04 | 610.00 | 635.00 | 605.00 | 625.00 | 532.14 | 20,564,400 |
| 2023-01-03 | 610.00 | 615.00 | 605.00 | 610.00 | 519.37 | 8,526,400 |
| 2023-01-02 | 600.00 | 610.00 | 600.00 | 610.00 | 519.37 | 16,640,700 |
| 2022-12-30 | 600.00 | 605.00 | 595.00 | 600.00 | 510.85 | 16,789,700 |
| 2022-12-29 | 605.00 | 605.00 | 590.00 | 600.00 | 510.85 | 11,219,600 |
| 2022-12-28 | 610.00 | 615.00 | 595.00 | 605.00 | 515.11 | 9,314,000 |
| 2022-12-27 | 610.00 | 615.00 | 600.00 | 610.00 | 519.37 | 13,856,900 |
| 2022-12-26 | 605.00 | 620.00 | 605.00 | 615.00 | 523.62 | 15,653,400 |
| 2022-12-23 | 605.00 | 615.00 | 600.00 | 610.00 | 519.37 | 19,604,600 |
| 2022-12-22 | 615.00 | 620.00 | 595.00 | 605.00 | 515.11 | 18,250,100 |
| 2022-12-21 | 620.00 | 625.00 | 605.00 | 615.00 | 523.62 | 19,711,500 |
| 2022-12-20 | 620.00 | 625.00 | 605.00 | 615.00 | 523.62 | 15,934,300 |
| 2022-12-19 | 605.00 | 620.00 | 600.00 | 620.00 | 527.88 | 19,919,400 |
| 2022-12-16 | 600.00 | 610.00 | 590.00 | 600.00 | 510.85 | 20,824,000 |
| 2022-12-15 | 610.00 | 620.00 | 595.00 | 600.00 | 510.85 | 23,120,000 |
| 2022-12-14 | 605.00 | 625.00 | 605.00 | 610.00 | 519.37 | 21,119,300 |
| 2022-12-13 | 625.00 | 625.00 | 605.00 | 620.00 | 527.88 | 21,003,500 |
| 2022-12-12 | 620.00 | 625.00 | 605.00 | 620.00 | 527.88 | 21,743,700 |
| 2022-12-09 | 640.00 | 640.00 | 605.00 | 620.00 | 527.88 | 18,612,700 |
| 2022-12-08 | 610.00 | 650.00 | 605.00 | 640.00 | 544.91 | 28,596,100 |
| 2022-12-07 | 610.00 | 615.00 | 600.00 | 610.00 | 519.37 | 19,032,500 |
| 2022-12-06 | 590.00 | 610.00 | 590.00 | 610.00 | 519.37 | 19,273,700 |
| 2022-12-05 | 605.00 | 610.00 | 580.00 | 590.00 | 502.34 | 20,268,000 |
| 2022-12-02 | 620.00 | 625.00 | 600.00 | 605.00 | 515.11 | 11,088,400 |
| 2022-12-01 | 610.00 | 620.00 | 605.00 | 620.00 | 527.88 | 23,834,200 |
| 2022-11-30 | 610.00 | 620.00 | 610.00 | 610.00 | 519.37 | 26,612,500 |
| 2022-11-29 | 610.00 | 615.00 | 605.00 | 610.00 | 519.37 | 33,048,600 |
| 2022-11-28 | 605.00 | 615.00 | 600.00 | 610.00 | 519.37 | 26,322,600 |
| 2022-11-25 | 595.00 | 605.00 | 590.00 | 600.00 | 510.85 | 23,740,200 |
| 2022-11-24 | 605.00 | 615.00 | 595.00 | 595.00 | 506.59 | 24,118,600 |
| 2022-11-23 | 605.00 | 610.00 | 595.00 | 605.00 | 515.11 | 26,887,200 |
| 2022-11-22 | 605.00 | 610.00 | 600.00 | 600.00 | 510.85 | 30,298,200 |
| 2022-11-21 | 590.00 | 605.00 | 580.00 | 605.00 | 515.11 | 22,319,200 |
| 2022-11-18 | 590.00 | 600.00 | 580.00 | 590.00 | 502.34 | 14,665,300 |
| 2022-11-17 | 600.00 | 600.00 | 580.00 | 590.00 | 502.34 | 16,599,400 |
| 2022-11-16 | 585.00 | 600.00 | 580.00 | 600.00 | 510.85 | 19,030,300 |
| 2022-11-15 | 615.00 | 615.00 | 585.00 | 585.00 | 498.08 | 15,943,300 |
| 2022-11-14 | 605.00 | 615.00 | 595.00 | 615.00 | 523.62 | 25,661,900 |
| 2022-11-11 | 600.00 | 610.00 | 595.00 | 600.00 | 510.85 | 22,881,100 |
| 2022-11-10 | 605.00 | 605.00 | 585.00 | 600.00 | 510.85 | 23,378,900 |
| 2022-11-09 | 620.00 | 625.00 | 590.00 | 605.00 | 515.11 | 27,078,000 |
| 2022-11-08 | 615.00 | 620.00 | 605.00 | 620.00 | 527.88 | 23,637,300 |
| 2022-11-07 | 595.00 | 615.00 | 590.00 | 615.00 | 523.62 | 32,293,200 |
| 2022-11-04 | 600.00 | 600.00 | 580.00 | 590.00 | 502.34 | 17,984,000 |
| 2022-11-03 | 580.00 | 595.00 | 570.00 | 595.00 | 506.59 | 27,588,600 |
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.