Dharma Satya Nusantara Ptdsn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 560.00 | 560.00 | 525.00 | 540.00 | 459.77 | 19,486,300 |
| 2022-05-11 | 555.00 | 570.00 | 550.00 | 550.00 | 468.28 | 24,337,000 |
| 2022-05-10 | 585.00 | 585.00 | 545.00 | 550.00 | 468.28 | 23,594,300 |
| 2022-05-09 | 595.00 | 605.00 | 570.00 | 585.00 | 498.08 | 23,046,300 |
| 2022-04-28 | 580.00 | 610.00 | 580.00 | 605.00 | 497.50 | 31,004,400 |
| 2022-04-27 | 620.00 | 635.00 | 615.00 | 620.00 | 509.83 | 16,985,700 |
| 2022-04-26 | 605.00 | 625.00 | 580.00 | 620.00 | 509.83 | 23,729,600 |
| 2022-04-25 | 630.00 | 630.00 | 600.00 | 605.00 | 497.50 | 16,533,900 |
| 2022-04-22 | 650.00 | 655.00 | 630.00 | 645.00 | 530.39 | 23,666,000 |
| 2022-04-21 | 630.00 | 655.00 | 630.00 | 650.00 | 534.50 | 24,216,700 |
| 2022-04-20 | 655.00 | 670.00 | 630.00 | 630.00 | 518.06 | 27,129,400 |
| 2022-04-19 | 680.00 | 695.00 | 650.00 | 660.00 | 542.72 | 18,469,500 |
| 2022-04-18 | 675.00 | 715.00 | 675.00 | 680.00 | 559.17 | 24,951,800 |
| 2022-04-14 | 680.00 | 690.00 | 660.00 | 670.00 | 550.95 | 22,450,100 |
| 2022-04-13 | 690.00 | 700.00 | 670.00 | 675.00 | 555.06 | 24,641,000 |
| 2022-04-12 | 645.00 | 685.00 | 625.00 | 685.00 | 563.28 | 32,686,000 |
| 2022-04-11 | 640.00 | 655.00 | 635.00 | 645.00 | 530.39 | 22,569,700 |
| 2022-04-08 | 615.00 | 650.00 | 610.00 | 640.00 | 526.28 | 15,804,000 |
| 2022-04-07 | 645.00 | 650.00 | 605.00 | 615.00 | 505.72 | 24,052,200 |
| 2022-04-06 | 665.00 | 665.00 | 635.00 | 640.00 | 526.28 | 25,676,200 |
| 2022-04-05 | 655.00 | 660.00 | 640.00 | 660.00 | 542.72 | 25,178,000 |
| 2022-04-04 | 635.00 | 660.00 | 635.00 | 655.00 | 538.61 | 23,977,900 |
| 2022-04-01 | 680.00 | 680.00 | 630.00 | 635.00 | 522.17 | 18,703,600 |
| 2022-03-31 | 660.00 | 665.00 | 640.00 | 640.00 | 526.28 | 11,167,800 |
| 2022-03-30 | 640.00 | 660.00 | 635.00 | 660.00 | 542.72 | 26,994,100 |
| 2022-03-29 | 675.00 | 675.00 | 635.00 | 635.00 | 522.17 | 27,835,800 |
| 2022-03-28 | 690.00 | 700.00 | 655.00 | 665.00 | 546.84 | 24,330,100 |
| 2022-03-25 | 680.00 | 700.00 | 680.00 | 690.00 | 567.39 | 25,021,500 |
| 2022-03-24 | 695.00 | 705.00 | 675.00 | 680.00 | 559.17 | 20,662,200 |
| 2022-03-23 | 690.00 | 700.00 | 680.00 | 695.00 | 571.51 | 26,220,000 |
| 2022-03-22 | 635.00 | 685.00 | 625.00 | 685.00 | 563.28 | 25,646,200 |
| 2022-03-21 | 680.00 | 685.00 | 650.00 | 650.00 | 534.50 | 16,596,100 |
| 2022-03-18 | 700.00 | 700.00 | 655.00 | 680.00 | 559.17 | 23,469,800 |
| 2022-03-17 | 690.00 | 705.00 | 680.00 | 685.00 | 563.28 | 21,450,600 |
| 2022-03-16 | 675.00 | 700.00 | 675.00 | 680.00 | 559.17 | 20,660,300 |
| 2022-03-15 | 675.00 | 685.00 | 665.00 | 675.00 | 555.06 | 20,834,000 |
| 2022-03-14 | 695.00 | 705.00 | 675.00 | 675.00 | 555.06 | 22,070,600 |
| 2022-03-11 | 705.00 | 720.00 | 695.00 | 695.00 | 571.51 | 22,244,200 |
| 2022-03-10 | 725.00 | 725.00 | 665.00 | 705.00 | 579.73 | 19,756,500 |
| 2022-03-09 | 710.00 | 725.00 | 675.00 | 715.00 | 587.95 | 27,984,100 |
| 2022-03-08 | 745.00 | 760.00 | 695.00 | 705.00 | 579.73 | 20,572,600 |
| 2022-03-07 | 745.00 | 760.00 | 720.00 | 745.00 | 612.62 | 25,572,100 |
| 2022-03-04 | 745.00 | 770.00 | 725.00 | 745.00 | 612.62 | 32,915,700 |
| 2022-03-02 | 675.00 | 745.00 | 665.00 | 740.00 | 608.51 | 46,480,300 |
| 2022-03-01 | 640.00 | 670.00 | 630.00 | 660.00 | 542.72 | 26,067,000 |
| 2022-02-25 | 640.00 | 645.00 | 620.00 | 625.00 | 513.94 | 20,038,500 |
| 2022-02-24 | 660.00 | 660.00 | 610.00 | 625.00 | 513.94 | 35,871,800 |
| 2022-02-23 | 620.00 | 650.00 | 610.00 | 645.00 | 530.39 | 25,970,700 |
| 2022-02-22 | 625.00 | 635.00 | 595.00 | 605.00 | 497.50 | 18,455,000 |
| 2022-02-21 | 640.00 | 655.00 | 615.00 | 625.00 | 513.94 | 24,322,800 |
| 2022-02-18 | 635.00 | 655.00 | 625.00 | 640.00 | 526.28 | 26,520,500 |
| 2022-02-17 | 610.00 | 640.00 | 590.00 | 640.00 | 526.28 | 24,787,200 |
| 2022-02-16 | 620.00 | 625.00 | 600.00 | 615.00 | 505.72 | 26,200,300 |
| 2022-02-15 | 600.00 | 625.00 | 590.00 | 620.00 | 509.83 | 31,441,300 |
| 2022-02-14 | 580.00 | 605.00 | 570.00 | 600.00 | 493.39 | 32,404,300 |
| 2022-02-11 | 560.00 | 585.00 | 555.00 | 580.00 | 476.94 | 19,887,100 |
| 2022-02-10 | 570.00 | 585.00 | 550.00 | 560.00 | 460.49 | 29,530,500 |
| 2022-02-09 | 575.00 | 580.00 | 555.00 | 565.00 | 464.61 | 24,001,200 |
| 2022-02-08 | 580.00 | 610.00 | 565.00 | 575.00 | 472.83 | 34,919,500 |
| 2022-02-07 | 555.00 | 595.00 | 555.00 | 575.00 | 472.83 | 37,669,500 |
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.