Dharma Satya Nusantara Ptdsn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	560.00	560.00	540.00	555.00	456.38	18,373,100
2022-02-03	565.00	575.00	545.00	560.00	460.49	27,732,600
2022-02-02	600.00	605.00	560.00	570.00	468.72	23,445,200
2022-01-31	525.00	600.00	520.00	600.00	493.39	69,082,300
2022-01-28	515.00	525.00	505.00	520.00	427.60	26,653,400
2022-01-27	530.00	535.00	515.00	515.00	423.49	18,387,300
2022-01-26	515.00	535.00	510.00	530.00	435.82	29,324,400
2022-01-25	525.00	530.00	510.00	515.00	423.49	29,028,100
2022-01-24	515.00	525.00	510.00	520.00	427.60	27,822,800
2022-01-21	525.00	535.00	515.00	515.00	423.49	14,539,300
2022-01-20	520.00	530.00	520.00	525.00	431.71	27,471,600
2022-01-19	505.00	530.00	505.00	520.00	427.60	22,567,200
2022-01-18	515.00	525.00	500.00	510.00	419.38	16,589,200
2022-01-17	535.00	535.00	510.00	515.00	423.49	18,250,600
2022-01-14	515.00	535.00	510.00	530.00	435.82	25,070,000
2022-01-13	510.00	525.00	505.00	515.00	423.49	22,616,900
2022-01-12	525.00	535.00	505.00	515.00	423.49	25,439,600
2022-01-11	525.00	530.00	515.00	525.00	431.71	25,368,900
2022-01-10	535.00	540.00	515.00	525.00	431.71	17,562,700
2022-01-07	505.00	530.00	505.00	530.00	435.82	38,947,000
2022-01-06	490.00	515.00	490.00	505.00	415.27	28,781,700
2022-01-05	498.00	510.00	484.00	490.00	402.93	24,101,000
2022-01-04	500.00	510.00	496.00	498.00	409.51	17,097,800
2022-01-03	500.00	510.00	494.00	496.00	407.87	33,040,300
2021-12-30	488.00	510.00	486.00	500.00	411.16	27,660,000
2021-12-29	505.00	510.00	486.00	488.00	401.29	17,932,300
2021-12-28	505.00	510.00	494.00	500.00	411.16	15,651,600
2021-12-27	476.00	500.00	474.00	500.00	411.16	25,354,000
2021-12-24	474.00	478.00	470.00	474.00	389.78	28,435,100
2021-12-23	476.00	480.00	470.00	474.00	389.78	26,046,000
2021-12-22	472.00	480.00	472.00	474.00	389.78	19,752,500
2021-12-21	472.00	480.00	470.00	470.00	386.49	25,466,000
2021-12-20	484.00	486.00	470.00	472.00	388.13	11,387,200
2021-12-17	470.00	490.00	470.00	482.00	396.35	60,648,100
2021-12-16	478.00	480.00	468.00	470.00	386.49	11,960,000
2021-12-15	480.00	486.00	478.00	478.00	393.06	19,891,200
2021-12-14	490.00	490.00	480.00	480.00	394.71	12,860,200
2021-12-13	480.00	494.00	480.00	486.00	399.64	26,687,200
2021-12-10	500.00	510.00	476.00	480.00	394.71	42,547,300
2021-12-09	515.00	515.00	500.00	505.00	415.27	25,976,300
2021-12-08	520.00	525.00	505.00	510.00	419.38	10,128,900
2021-12-07	500.00	525.00	500.00	520.00	427.60	20,328,100
2021-12-06	510.00	530.00	498.00	500.00	411.16	59,658,300
2021-12-03	525.00	530.00	505.00	510.00	419.38	12,215,700
2021-12-02	515.00	530.00	500.00	525.00	431.71	40,017,700
2021-12-01	530.00	535.00	505.00	515.00	423.49	23,672,200
2021-11-30	550.00	555.00	525.00	530.00	435.82	26,116,800
2021-11-29	580.00	580.00	545.00	550.00	452.27	22,893,000
2021-11-26	600.00	605.00	570.00	580.00	476.94	31,274,800
2021-11-25	590.00	605.00	585.00	600.00	493.39	38,819,400
2021-11-24	585.00	595.00	580.00	590.00	485.16	27,974,700
2021-11-23	590.00	595.00	585.00	585.00	481.05	31,676,600
2021-11-22	585.00	595.00	575.00	590.00	485.16	26,396,400
2021-11-19	595.00	600.00	575.00	585.00	481.05	33,908,300
2021-11-18	580.00	595.00	575.00	595.00	489.27	26,775,000
2021-11-17	585.00	590.00	570.00	580.00	476.94	27,415,200
2021-11-16	575.00	595.00	570.00	585.00	481.05	38,998,400
2021-11-15	580.00	585.00	570.00	575.00	472.83	31,466,200
2021-11-12	580.00	595.00	575.00	580.00	476.94	34,564,200
2021-11-11	580.00	585.00	570.00	580.00	476.94	36,160,300

← NewerPage 20 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.