Dharma Satya Nusantara Ptdsn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 580.00 | 580.00 | 565.00 | 575.00 | 472.83 | 37,636,700 |
| 2021-11-09 | 600.00 | 605.00 | 575.00 | 575.00 | 472.83 | 25,995,800 |
| 2021-11-08 | 585.00 | 605.00 | 575.00 | 600.00 | 493.39 | 33,301,300 |
| 2021-11-05 | 595.00 | 595.00 | 580.00 | 585.00 | 481.05 | 39,645,100 |
| 2021-11-04 | 600.00 | 615.00 | 590.00 | 590.00 | 485.16 | 34,724,400 |
| 2021-11-03 | 585.00 | 600.00 | 575.00 | 600.00 | 493.39 | 31,860,300 |
| 2021-11-02 | 570.00 | 600.00 | 565.00 | 585.00 | 481.05 | 39,869,000 |
| 2021-11-01 | 580.00 | 590.00 | 565.00 | 570.00 | 468.72 | 22,740,500 |
| 2021-10-29 | 565.00 | 585.00 | 550.00 | 580.00 | 476.94 | 36,760,100 |
| 2021-10-28 | 580.00 | 590.00 | 560.00 | 565.00 | 464.61 | 25,102,200 |
| 2021-10-27 | 600.00 | 600.00 | 580.00 | 580.00 | 476.94 | 22,870,400 |
| 2021-10-26 | 600.00 | 605.00 | 590.00 | 595.00 | 489.27 | 57,736,200 |
| 2021-10-25 | 600.00 | 610.00 | 580.00 | 595.00 | 489.27 | 63,183,200 |
| 2021-10-22 | 600.00 | 600.00 | 575.00 | 600.00 | 493.39 | 31,517,000 |
| 2021-10-21 | 605.00 | 620.00 | 590.00 | 600.00 | 493.39 | 66,115,300 |
← NewerPage 21 of 21 · 1,215 trading days
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.