Dharma Satya Nusantara Ptdsn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,305.00 | 1,305.00 | 1,230.00 | 1,255.00 | 1,255.00 | 8,171,500 |
| 2026-07-24 | 1,350.00 | 1,365.00 | 1,310.00 | 1,310.00 | 1,310.00 | 17,331,300 |
| 2026-07-23 | 1,260.00 | 1,360.00 | 1,240.00 | 1,350.00 | 1,350.00 | 13,331,100 |
| 2026-07-22 | 1,230.00 | 1,260.00 | 1,210.00 | 1,260.00 | 1,260.00 | 3,692,900 |
| 2026-07-21 | 1,215.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,230.00 | 6,939,000 |
| 2026-07-20 | 1,215.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,220.00 | 3,418,500 |
| 2026-07-17 | 1,220.00 | 1,220.00 | 1,195.00 | 1,215.00 | 1,215.00 | 2,694,600 |
| 2026-07-16 | 1,210.00 | 1,215.00 | 1,195.00 | 1,215.00 | 1,215.00 | 1,919,500 |
| 2026-07-15 | 1,205.00 | 1,225.00 | 1,185.00 | 1,210.00 | 1,210.00 | 1,861,500 |
| 2026-07-14 | 1,190.00 | 1,225.00 | 1,180.00 | 1,210.00 | 1,210.00 | 4,074,800 |
| 2026-07-13 | 1,170.00 | 1,185.00 | 1,170.00 | 1,185.00 | 1,185.00 | 2,375,900 |
| 2026-07-10 | 1,150.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,170.00 | 2,914,100 |
| 2026-07-09 | 1,145.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 3,298,900 |
| 2026-07-08 | 1,160.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | 997,200 |
| 2026-07-07 | 1,145.00 | 1,155.00 | 1,130.00 | 1,150.00 | 1,150.00 | 1,326,900 |
| 2026-07-06 | 1,145.00 | 1,155.00 | 1,130.00 | 1,150.00 | 1,150.00 | 1,461,400 |
| 2026-07-03 | 1,140.00 | 1,165.00 | 1,140.00 | 1,145.00 | 1,145.00 | 1,712,500 |
| 2026-07-02 | 1,155.00 | 1,155.00 | 1,120.00 | 1,140.00 | 1,140.00 | 1,980,200 |
| 2026-07-01 | 1,120.00 | 1,150.00 | 1,110.00 | 1,135.00 | 1,135.00 | 6,164,600 |
| 2026-06-30 | 1,140.00 | 1,140.00 | 1,110.00 | 1,115.00 | 1,115.00 | 5,083,000 |
| 2026-06-29 | 1,125.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,120.00 | 1,857,400 |
| 2026-06-26 | 1,135.00 | 1,145.00 | 1,110.00 | 1,115.00 | 1,115.00 | 5,771,400 |
| 2026-06-25 | 1,115.00 | 1,140.00 | 1,105.00 | 1,135.00 | 1,135.00 | 6,128,800 |
| 2026-06-24 | 1,125.00 | 1,135.00 | 1,105.00 | 1,110.00 | 1,110.00 | 7,649,600 |
| 2026-06-23 | 1,120.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 5,280,600 |
| 2026-06-22 | 1,135.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 4,908,400 |
| 2026-06-19 | 1,125.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,140.00 | 5,486,700 |
| 2026-06-18 | 1,135.00 | 1,170.00 | 1,125.00 | 1,165.00 | 1,118.00 | 6,416,600 |
| 2026-06-17 | 1,180.00 | 1,200.00 | 1,105.00 | 1,130.00 | 1,084.41 | 20,925,900 |
| 2026-06-16 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,103.61 | 0 |
| 2026-06-15 | 1,155.00 | 1,205.00 | 1,135.00 | 1,150.00 | 1,103.61 | 11,653,800 |
| 2026-06-12 | 1,105.00 | 1,170.00 | 1,100.00 | 1,145.00 | 1,098.81 | 7,343,000 |
| 2026-06-11 | 1,110.00 | 1,135.00 | 1,045.00 | 1,095.00 | 1,050.82 | 14,725,600 |
| 2026-06-10 | 1,135.00 | 1,135.00 | 1,080.00 | 1,110.00 | 1,065.22 | 6,619,200 |
| 2026-06-09 | 1,075.00 | 1,110.00 | 1,060.00 | 1,100.00 | 1,055.62 | 4,409,900 |
| 2026-06-08 | 1,115.00 | 1,135.00 | 1,045.00 | 1,075.00 | 1,031.63 | 16,223,300 |
| 2026-06-05 | 1,150.00 | 1,165.00 | 1,115.00 | 1,125.00 | 1,079.61 | 12,503,700 |
| 2026-06-04 | 1,195.00 | 1,195.00 | 1,080.00 | 1,150.00 | 1,103.61 | 8,081,100 |
| 2026-06-03 | 1,225.00 | 1,230.00 | 1,100.00 | 1,195.00 | 1,146.79 | 9,758,200 |
| 2026-06-02 | 1,200.00 | 1,240.00 | 1,190.00 | 1,210.00 | 1,161.18 | 3,540,800 |
| 2026-06-01 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,141.99 | 0 |
| 2026-05-29 | 1,200.00 | 1,235.00 | 1,190.00 | 1,190.00 | 1,141.99 | 47,660,300 |
| 2026-05-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,151.59 | 0 |
| 2026-05-27 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,151.59 | 0 |
| 2026-05-26 | 1,240.00 | 1,240.00 | 1,175.00 | 1,200.00 | 1,151.59 | 11,098,000 |
| 2026-05-25 | 1,285.00 | 1,285.00 | 1,220.00 | 1,240.00 | 1,189.97 | 6,274,900 |
| 2026-05-22 | 1,280.00 | 1,300.00 | 1,230.00 | 1,280.00 | 1,228.36 | 22,861,700 |
| 2026-05-21 | 1,270.00 | 1,290.00 | 1,245.00 | 1,280.00 | 1,228.36 | 7,336,400 |
| 2026-05-20 | 1,260.00 | 1,305.00 | 1,165.00 | 1,270.00 | 1,218.76 | 23,084,100 |
| 2026-05-19 | 1,500.00 | 1,500.00 | 1,275.00 | 1,275.00 | 1,223.56 | 23,911,500 |
| 2026-05-18 | 1,605.00 | 1,610.00 | 1,450.00 | 1,500.00 | 1,439.49 | 24,511,400 |
| 2026-05-15 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,540.25 | 0 |
| 2026-05-14 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,540.25 | 0 |
| 2026-05-13 | 1,630.00 | 1,655.00 | 1,580.00 | 1,605.00 | 1,540.25 | 20,307,000 |
| 2026-05-12 | 1,670.00 | 1,695.00 | 1,630.00 | 1,680.00 | 1,612.22 | 3,668,100 |
| 2026-05-11 | 1,650.00 | 1,705.00 | 1,615.00 | 1,665.00 | 1,597.83 | 4,507,000 |
| 2026-05-08 | 1,670.00 | 1,685.00 | 1,625.00 | 1,660.00 | 1,593.03 | 6,571,600 |
| 2026-05-07 | 1,750.00 | 1,755.00 | 1,655.00 | 1,670.00 | 1,602.63 | 17,691,200 |
| 2026-05-06 | 1,705.00 | 1,765.00 | 1,705.00 | 1,750.00 | 1,679.40 | 5,602,100 |
| 2026-05-05 | 1,750.00 | 1,755.00 | 1,710.00 | 1,715.00 | 1,645.81 | 8,736,400 |
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.