Dharma Satya Nusantara Ptdsn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 540.00 | 540.00 | 525.00 | 525.00 | 446.99 | 20,302,300 |
| 2022-08-08 | 530.00 | 540.00 | 520.00 | 535.00 | 455.51 | 24,159,600 |
| 2022-08-05 | 530.00 | 535.00 | 515.00 | 530.00 | 451.25 | 24,323,900 |
| 2022-08-04 | 530.00 | 535.00 | 520.00 | 525.00 | 446.99 | 24,956,600 |
| 2022-08-03 | 525.00 | 535.00 | 515.00 | 530.00 | 451.25 | 16,941,800 |
| 2022-08-02 | 535.00 | 540.00 | 515.00 | 515.00 | 438.48 | 21,124,500 |
| 2022-08-01 | 540.00 | 555.00 | 530.00 | 535.00 | 455.51 | 23,086,000 |
| 2022-07-29 | 535.00 | 545.00 | 530.00 | 530.00 | 451.25 | 28,445,800 |
| 2022-07-28 | 525.00 | 535.00 | 515.00 | 525.00 | 446.99 | 23,678,500 |
| 2022-07-27 | 510.00 | 525.00 | 510.00 | 520.00 | 442.74 | 21,553,600 |
| 2022-07-26 | 510.00 | 520.00 | 505.00 | 510.00 | 434.22 | 19,624,700 |
| 2022-07-25 | 525.00 | 525.00 | 505.00 | 510.00 | 434.22 | 16,431,700 |
| 2022-07-22 | 505.00 | 525.00 | 500.00 | 525.00 | 446.99 | 20,901,000 |
| 2022-07-21 | 500.00 | 510.00 | 494.00 | 505.00 | 429.97 | 26,415,000 |
| 2022-07-20 | 505.00 | 510.00 | 496.00 | 500.00 | 425.71 | 22,936,800 |
| 2022-07-19 | 500.00 | 515.00 | 494.00 | 500.00 | 425.71 | 20,494,600 |
| 2022-07-18 | 476.00 | 496.00 | 470.00 | 494.00 | 420.60 | 32,073,200 |
| 2022-07-15 | 474.00 | 474.00 | 466.00 | 468.00 | 398.46 | 10,948,000 |
| 2022-07-14 | 478.00 | 478.00 | 470.00 | 470.00 | 400.17 | 14,705,000 |
| 2022-07-13 | 490.00 | 490.00 | 478.00 | 478.00 | 406.98 | 16,635,800 |
| 2022-07-12 | 500.00 | 505.00 | 484.00 | 490.00 | 417.20 | 13,710,700 |
| 2022-07-11 | 500.00 | 515.00 | 492.00 | 498.00 | 424.01 | 20,046,100 |
| 2022-07-08 | 482.00 | 505.00 | 480.00 | 498.00 | 424.01 | 25,156,500 |
| 2022-07-07 | 482.00 | 482.00 | 474.00 | 478.00 | 406.98 | 25,351,500 |
| 2022-07-06 | 488.00 | 488.00 | 476.00 | 478.00 | 406.98 | 16,859,400 |
| 2022-07-05 | 472.00 | 494.00 | 472.00 | 490.00 | 417.20 | 25,462,800 |
| 2022-07-04 | 492.00 | 492.00 | 470.00 | 474.00 | 403.57 | 18,285,200 |
| 2022-07-01 | 496.00 | 496.00 | 490.00 | 490.00 | 417.20 | 21,149,200 |
| 2022-06-30 | 486.00 | 498.00 | 484.00 | 494.00 | 420.60 | 27,003,900 |
| 2022-06-29 | 486.00 | 498.00 | 486.00 | 488.00 | 415.49 | 26,771,800 |
| 2022-06-28 | 490.00 | 490.00 | 482.00 | 486.00 | 413.79 | 19,898,700 |
| 2022-06-27 | 492.00 | 494.00 | 484.00 | 488.00 | 415.49 | 22,634,400 |
| 2022-06-24 | 505.00 | 510.00 | 488.00 | 488.00 | 415.49 | 17,339,500 |
| 2022-06-23 | 498.00 | 505.00 | 490.00 | 505.00 | 429.97 | 18,894,600 |
| 2022-06-22 | 525.00 | 525.00 | 496.00 | 498.00 | 424.01 | 26,554,500 |
| 2022-06-21 | 500.00 | 520.00 | 498.00 | 515.00 | 438.48 | 36,461,900 |
| 2022-06-20 | 490.00 | 498.00 | 490.00 | 498.00 | 424.01 | 32,947,300 |
| 2022-06-17 | 500.00 | 505.00 | 482.00 | 490.00 | 417.20 | 37,064,300 |
| 2022-06-16 | 498.00 | 510.00 | 498.00 | 500.00 | 425.71 | 21,183,400 |
| 2022-06-15 | 515.00 | 515.00 | 498.00 | 498.00 | 424.01 | 6,940,400 |
| 2022-06-14 | 520.00 | 525.00 | 505.00 | 515.00 | 438.48 | 13,086,100 |
| 2022-06-13 | 510.00 | 525.00 | 500.00 | 520.00 | 442.74 | 19,351,800 |
| 2022-06-10 | 550.00 | 555.00 | 525.00 | 530.00 | 451.25 | 21,028,100 |
| 2022-06-09 | 555.00 | 555.00 | 545.00 | 555.00 | 472.54 | 13,718,000 |
| 2022-06-08 | 555.00 | 560.00 | 545.00 | 555.00 | 472.54 | 19,056,600 |
| 2022-06-07 | 555.00 | 560.00 | 545.00 | 550.00 | 468.28 | 19,180,600 |
| 2022-06-06 | 555.00 | 570.00 | 550.00 | 555.00 | 472.54 | 12,806,100 |
| 2022-06-03 | 570.00 | 575.00 | 555.00 | 555.00 | 472.54 | 18,586,300 |
| 2022-06-02 | 555.00 | 565.00 | 555.00 | 565.00 | 481.05 | 24,975,200 |
| 2022-05-31 | 560.00 | 565.00 | 545.00 | 555.00 | 472.54 | 21,959,200 |
| 2022-05-30 | 565.00 | 565.00 | 550.00 | 560.00 | 476.79 | 15,126,800 |
| 2022-05-27 | 560.00 | 580.00 | 560.00 | 560.00 | 476.79 | 16,272,800 |
| 2022-05-25 | 570.00 | 575.00 | 555.00 | 560.00 | 476.79 | 16,064,900 |
| 2022-05-24 | 580.00 | 580.00 | 560.00 | 570.00 | 485.31 | 16,490,100 |
| 2022-05-23 | 605.00 | 615.00 | 570.00 | 575.00 | 489.57 | 14,987,600 |
| 2022-05-20 | 585.00 | 605.00 | 570.00 | 600.00 | 510.85 | 27,784,000 |
| 2022-05-19 | 535.00 | 575.00 | 530.00 | 560.00 | 476.79 | 18,874,700 |
| 2022-05-18 | 565.00 | 565.00 | 535.00 | 535.00 | 455.51 | 10,530,300 |
| 2022-05-17 | 550.00 | 570.00 | 525.00 | 550.00 | 468.28 | 23,396,500 |
| 2022-05-13 | 540.00 | 555.00 | 525.00 | 545.00 | 464.02 | 24,791,600 |
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.