Dharma Satya Nusantara Ptdsn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	560.00	585.00	555.00	580.00	493.82	24,444,000
2022-11-01	555.00	560.00	550.00	560.00	476.79	17,125,900
2022-10-31	560.00	565.00	550.00	555.00	472.54	20,066,100
2022-10-28	570.00	570.00	550.00	555.00	472.54	17,913,500
2022-10-27	545.00	565.00	540.00	555.00	472.54	41,253,100
2022-10-26	540.00	580.00	530.00	540.00	459.77	61,364,100
2022-10-25	500.00	520.00	500.00	510.00	434.22	14,802,000
2022-10-24	515.00	525.00	500.00	500.00	425.71	10,576,300
2022-10-21	540.00	540.00	515.00	515.00	438.48	16,858,700
2022-10-20	500.00	540.00	498.00	540.00	459.77	44,868,100
2022-10-19	478.00	500.00	478.00	498.00	424.01	18,624,800
2022-10-18	484.00	486.00	474.00	476.00	405.28	11,418,900
2022-10-17	484.00	488.00	474.00	484.00	412.09	11,697,500
2022-10-14	484.00	492.00	480.00	484.00	412.09	11,715,500
2022-10-13	488.00	492.00	484.00	484.00	412.09	11,825,100
2022-10-12	494.00	496.00	482.00	488.00	415.49	21,027,300
2022-10-11	510.00	515.00	494.00	494.00	420.60	16,940,000
2022-10-10	505.00	515.00	496.00	510.00	434.22	20,392,800
2022-10-07	510.00	510.00	498.00	505.00	429.97	19,915,400
2022-10-06	505.00	510.00	500.00	505.00	429.97	15,346,600
2022-10-05	510.00	510.00	498.00	500.00	425.71	20,811,800
2022-10-04	498.00	505.00	492.00	498.00	424.01	17,535,100
2022-10-03	486.00	498.00	482.00	496.00	422.30	18,790,300
2022-09-30	490.00	490.00	478.00	484.00	412.09	23,233,400
2022-09-29	482.00	490.00	480.00	488.00	415.49	29,595,600
2022-09-28	484.00	488.00	480.00	482.00	410.38	19,072,000
2022-09-27	492.00	492.00	480.00	482.00	410.38	19,993,500
2022-09-26	498.00	500.00	482.00	492.00	418.90	12,757,400
2022-09-23	500.00	500.00	492.00	498.00	424.01	22,245,700
2022-09-22	496.00	500.00	486.00	498.00	424.01	26,009,100
2022-09-21	490.00	494.00	484.00	490.00	417.20	27,256,600
2022-09-20	492.00	496.00	486.00	490.00	417.20	19,665,000
2022-09-19	498.00	505.00	492.00	492.00	418.90	15,776,500
2022-09-16	505.00	510.00	492.00	498.00	424.01	18,444,100
2022-09-15	510.00	510.00	500.00	500.00	425.71	13,155,800
2022-09-14	500.00	510.00	494.00	510.00	434.22	19,689,100
2022-09-13	500.00	510.00	496.00	500.00	425.71	15,818,300
2022-09-12	480.00	498.00	480.00	496.00	422.30	24,126,800
2022-09-09	486.00	490.00	478.00	480.00	408.68	23,651,400
2022-09-08	490.00	494.00	482.00	482.00	410.38	10,188,400
2022-09-07	505.00	505.00	488.00	490.00	417.20	20,439,500
2022-09-06	498.00	505.00	496.00	505.00	429.97	14,737,000
2022-09-05	496.00	505.00	490.00	498.00	424.01	23,687,100
2022-09-02	515.00	515.00	490.00	496.00	422.30	21,054,200
2022-09-01	510.00	515.00	500.00	515.00	438.48	21,201,800
2022-08-31	515.00	520.00	500.00	505.00	429.97	19,526,200
2022-08-30	525.00	525.00	515.00	515.00	438.48	19,029,700
2022-08-29	525.00	530.00	515.00	520.00	442.74	17,909,500
2022-08-26	535.00	545.00	525.00	540.00	459.77	21,008,200
2022-08-25	535.00	540.00	530.00	535.00	455.51	25,344,900
2022-08-24	530.00	535.00	520.00	535.00	455.51	23,599,200
2022-08-23	515.00	530.00	515.00	525.00	446.99	20,819,400
2022-08-22	530.00	535.00	515.00	530.00	451.25	23,078,200
2022-08-19	510.00	535.00	500.00	530.00	451.25	29,020,200
2022-08-18	530.00	535.00	510.00	510.00	434.22	18,684,500
2022-08-16	535.00	535.00	525.00	530.00	451.25	17,057,500
2022-08-15	535.00	540.00	525.00	535.00	455.51	21,117,700
2022-08-12	535.00	540.00	525.00	535.00	455.51	14,335,400
2022-08-11	535.00	540.00	525.00	530.00	451.25	22,066,700
2022-08-10	525.00	540.00	525.00	535.00	455.51	24,557,100

← NewerPage 17 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.