Dharma Satya Nusantara Ptdsn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,684.20 | 0 |
| 2026-04-30 | 1,855.00 | 1,865.00 | 1,755.00 | 1,755.00 | 1,684.20 | 17,446,000 |
| 2026-04-29 | 1,770.00 | 1,875.00 | 1,750.00 | 1,850.00 | 1,775.36 | 33,391,600 |
| 2026-04-28 | 1,855.00 | 1,855.00 | 1,715.00 | 1,770.00 | 1,698.59 | 20,003,500 |
| 2026-04-27 | 1,705.00 | 1,860.00 | 1,700.00 | 1,860.00 | 1,784.96 | 21,730,500 |
| 2026-04-24 | 1,755.00 | 1,755.00 | 1,690.00 | 1,705.00 | 1,636.21 | 8,163,600 |
| 2026-04-23 | 1,720.00 | 1,760.00 | 1,720.00 | 1,750.00 | 1,679.40 | 10,447,200 |
| 2026-04-22 | 1,720.00 | 1,735.00 | 1,695.00 | 1,715.00 | 1,645.81 | 5,154,400 |
| 2026-04-21 | 1,675.00 | 1,715.00 | 1,670.00 | 1,715.00 | 1,645.81 | 6,426,600 |
| 2026-04-20 | 1,685.00 | 1,715.00 | 1,660.00 | 1,675.00 | 1,607.42 | 5,658,900 |
| 2026-04-17 | 1,635.00 | 1,680.00 | 1,625.00 | 1,665.00 | 1,597.83 | 6,557,100 |
| 2026-04-16 | 1,720.00 | 1,725.00 | 1,620.00 | 1,635.00 | 1,569.04 | 7,957,000 |
| 2026-04-15 | 1,775.00 | 1,775.00 | 1,685.00 | 1,700.00 | 1,631.42 | 15,032,500 |
| 2026-04-14 | 1,745.00 | 1,770.00 | 1,730.00 | 1,755.00 | 1,684.20 | 14,187,900 |
| 2026-04-13 | 1,660.00 | 1,785.00 | 1,655.00 | 1,720.00 | 1,650.61 | 36,639,300 |
| 2026-04-10 | 1,680.00 | 1,690.00 | 1,645.00 | 1,660.00 | 1,593.03 | 3,251,800 |
| 2026-04-09 | 1,665.00 | 1,695.00 | 1,640.00 | 1,680.00 | 1,612.22 | 4,827,800 |
| 2026-04-08 | 1,670.00 | 1,680.00 | 1,610.00 | 1,665.00 | 1,597.83 | 8,964,600 |
| 2026-04-07 | 1,700.00 | 1,700.00 | 1,630.00 | 1,675.00 | 1,607.42 | 4,375,900 |
| 2026-04-06 | 1,670.00 | 1,700.00 | 1,595.00 | 1,700.00 | 1,631.42 | 6,852,200 |
| 2026-04-02 | 1,680.00 | 1,745.00 | 1,650.00 | 1,670.00 | 1,602.63 | 13,286,000 |
| 2026-04-01 | 1,725.00 | 1,725.00 | 1,650.00 | 1,670.00 | 1,602.63 | 8,308,600 |
| 2026-03-31 | 1,730.00 | 1,750.00 | 1,635.00 | 1,690.00 | 1,621.82 | 22,435,100 |
| 2026-03-30 | 1,620.00 | 1,755.00 | 1,595.00 | 1,730.00 | 1,660.21 | 27,612,500 |
| 2026-03-27 | 1,530.00 | 1,615.00 | 1,530.00 | 1,600.00 | 1,535.45 | 15,821,900 |
| 2026-03-26 | 1,560.00 | 1,560.00 | 1,490.00 | 1,530.00 | 1,468.27 | 13,609,400 |
| 2026-03-25 | 1,375.00 | 1,570.00 | 1,340.00 | 1,570.00 | 1,506.66 | 18,642,800 |
| 2026-03-17 | 1,350.00 | 1,400.00 | 1,350.00 | 1,385.00 | 1,329.12 | 3,067,900 |
| 2026-03-16 | 1,350.00 | 1,360.00 | 1,305.00 | 1,350.00 | 1,295.54 | 3,760,200 |
| 2026-03-13 | 1,410.00 | 1,410.00 | 1,330.00 | 1,345.00 | 1,290.74 | 3,305,700 |
| 2026-03-12 | 1,355.00 | 1,415.00 | 1,350.00 | 1,390.00 | 1,333.92 | 6,035,400 |
| 2026-03-11 | 1,315.00 | 1,370.00 | 1,305.00 | 1,350.00 | 1,295.54 | 5,717,700 |
| 2026-03-10 | 1,375.00 | 1,375.00 | 1,285.00 | 1,305.00 | 1,252.35 | 8,803,900 |
| 2026-03-09 | 1,405.00 | 1,415.00 | 1,330.00 | 1,375.00 | 1,319.53 | 8,398,100 |
| 2026-03-06 | 1,390.00 | 1,425.00 | 1,365.00 | 1,405.00 | 1,348.32 | 6,247,900 |
| 2026-03-05 | 1,340.00 | 1,400.00 | 1,325.00 | 1,390.00 | 1,333.92 | 5,776,200 |
| 2026-03-04 | 1,375.00 | 1,375.00 | 1,290.00 | 1,335.00 | 1,281.14 | 8,075,400 |
| 2026-03-03 | 1,360.00 | 1,415.00 | 1,340.00 | 1,375.00 | 1,319.53 | 7,624,500 |
| 2026-03-02 | 1,350.00 | 1,375.00 | 1,310.00 | 1,335.00 | 1,281.14 | 5,712,600 |
| 2026-02-27 | 1,350.00 | 1,415.00 | 1,330.00 | 1,380.00 | 1,324.33 | 17,999,800 |
| 2026-02-26 | 1,395.00 | 1,395.00 | 1,330.00 | 1,350.00 | 1,295.54 | 11,041,700 |
| 2026-02-25 | 1,400.00 | 1,405.00 | 1,375.00 | 1,395.00 | 1,338.72 | 5,731,000 |
| 2026-02-24 | 1,415.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,343.52 | 10,808,000 |
| 2026-02-23 | 1,410.00 | 1,425.00 | 1,390.00 | 1,415.00 | 1,357.91 | 9,701,600 |
| 2026-02-20 | 1,400.00 | 1,410.00 | 1,385.00 | 1,405.00 | 1,348.32 | 7,412,600 |
| 2026-02-19 | 1,405.00 | 1,425.00 | 1,380.00 | 1,405.00 | 1,348.32 | 15,231,100 |
| 2026-02-18 | 1,430.00 | 1,450.00 | 1,395.00 | 1,405.00 | 1,348.32 | 15,107,100 |
| 2026-02-13 | 1,405.00 | 1,405.00 | 1,365.00 | 1,400.00 | 1,343.52 | 16,555,500 |
| 2026-02-12 | 1,410.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,343.52 | 8,898,400 |
| 2026-02-11 | 1,400.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,343.52 | 11,081,400 |
| 2026-02-10 | 1,395.00 | 1,415.00 | 1,385.00 | 1,405.00 | 1,348.32 | 11,803,400 |
| 2026-02-09 | 1,450.00 | 1,450.00 | 1,380.00 | 1,395.00 | 1,338.72 | 14,971,900 |
| 2026-02-06 | 1,445.00 | 1,445.00 | 1,400.00 | 1,440.00 | 1,381.91 | 7,069,000 |
| 2026-02-05 | 1,445.00 | 1,455.00 | 1,420.00 | 1,445.00 | 1,386.70 | 8,934,400 |
| 2026-02-04 | 1,455.00 | 1,455.00 | 1,420.00 | 1,445.00 | 1,386.70 | 6,316,700 |
| 2026-02-03 | 1,395.00 | 1,460.00 | 1,360.00 | 1,460.00 | 1,401.10 | 4,020,800 |
| 2026-02-02 | 1,400.00 | 1,400.00 | 1,335.00 | 1,375.00 | 1,319.53 | 9,876,700 |
| 2026-01-30 | 1,400.00 | 1,420.00 | 1,375.00 | 1,375.00 | 1,319.53 | 38,750,200 |
| 2026-01-29 | 1,485.00 | 1,485.00 | 1,340.00 | 1,370.00 | 1,314.73 | 30,738,500 |
| 2026-01-28 | 1,545.00 | 1,545.00 | 1,440.00 | 1,490.00 | 1,429.89 | 13,683,900 |
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.