Dharma Satya Nusantara Ptdsn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,545.00 | 1,545.00 | 1,440.00 | 1,490.00 | 1,429.89 | 13,683,900 |
| 2026-01-27 | 1,485.00 | 1,560.00 | 1,475.00 | 1,545.00 | 1,482.67 | 19,702,200 |
| 2026-01-26 | 1,530.00 | 1,530.00 | 1,460.00 | 1,485.00 | 1,425.09 | 17,397,500 |
| 2026-01-23 | 1,525.00 | 1,530.00 | 1,455.00 | 1,520.00 | 1,458.68 | 19,703,100 |
| 2026-01-22 | 1,530.00 | 1,545.00 | 1,500.00 | 1,525.00 | 1,463.48 | 20,889,300 |
| 2026-01-21 | 1,555.00 | 1,555.00 | 1,500.00 | 1,525.00 | 1,463.48 | 12,181,800 |
| 2026-01-20 | 1,525.00 | 1,565.00 | 1,510.00 | 1,555.00 | 1,492.27 | 23,009,400 |
| 2026-01-19 | 1,450.00 | 1,555.00 | 1,450.00 | 1,530.00 | 1,468.27 | 22,741,200 |
| 2026-01-16 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,391.50 | 0 |
| 2026-01-15 | 1,440.00 | 1,455.00 | 1,440.00 | 1,450.00 | 1,391.50 | 18,632,900 |
| 2026-01-14 | 1,465.00 | 1,485.00 | 1,435.00 | 1,450.00 | 1,391.50 | 24,254,200 |
| 2026-01-13 | 1,455.00 | 1,490.00 | 1,425.00 | 1,465.00 | 1,405.90 | 22,417,400 |
| 2026-01-12 | 1,495.00 | 1,500.00 | 1,440.00 | 1,455.00 | 1,396.30 | 21,243,100 |
| 2026-01-09 | 1,500.00 | 1,515.00 | 1,480.00 | 1,490.00 | 1,429.89 | 15,662,600 |
| 2026-01-08 | 1,505.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,439.49 | 21,280,300 |
| 2026-01-07 | 1,535.00 | 1,535.00 | 1,480.00 | 1,500.00 | 1,439.49 | 18,890,200 |
| 2026-01-06 | 1,510.00 | 1,560.00 | 1,510.00 | 1,540.00 | 1,477.87 | 20,702,300 |
| 2026-01-05 | 1,505.00 | 1,540.00 | 1,490.00 | 1,500.00 | 1,439.49 | 15,363,100 |
| 2026-01-02 | 1,550.00 | 1,550.00 | 1,500.00 | 1,505.00 | 1,444.28 | 12,925,400 |
| 2026-01-01 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,477.87 | 0 |
| 2025-12-31 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,477.87 | 0 |
| 2025-12-30 | 1,550.00 | 1,565.00 | 1,520.00 | 1,540.00 | 1,477.87 | 16,212,500 |
| 2025-12-29 | 1,530.00 | 1,550.00 | 1,510.00 | 1,550.00 | 1,487.47 | 22,458,900 |
| 2025-12-26 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,468.27 | 0 |
| 2025-12-25 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,468.27 | 0 |
| 2025-12-24 | 1,550.00 | 1,555.00 | 1,500.00 | 1,530.00 | 1,468.27 | 18,403,500 |
| 2025-12-23 | 1,480.00 | 1,570.00 | 1,475.00 | 1,555.00 | 1,492.27 | 25,690,100 |
| 2025-12-22 | 1,550.00 | 1,550.00 | 1,450.00 | 1,475.00 | 1,415.49 | 16,627,800 |
| 2025-12-19 | 1,480.00 | 1,570.00 | 1,480.00 | 1,570.00 | 1,506.66 | 26,632,700 |
| 2025-12-18 | 1,495.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,420.29 | 25,068,700 |
| 2025-12-17 | 1,470.00 | 1,495.00 | 1,450.00 | 1,495.00 | 1,434.69 | 21,441,900 |
| 2025-12-16 | 1,465.00 | 1,500.00 | 1,455.00 | 1,470.00 | 1,410.70 | 23,562,600 |
| 2025-12-15 | 1,470.00 | 1,475.00 | 1,400.00 | 1,470.00 | 1,410.70 | 29,924,000 |
| 2025-12-12 | 1,390.00 | 1,525.00 | 1,390.00 | 1,470.00 | 1,410.70 | 43,092,900 |
| 2025-12-11 | 1,530.00 | 1,530.00 | 1,335.00 | 1,380.00 | 1,324.33 | 88,879,200 |
| 2025-12-10 | 1,615.00 | 1,620.00 | 1,525.00 | 1,555.00 | 1,492.27 | 28,200,500 |
| 2025-12-09 | 1,645.00 | 1,660.00 | 1,595.00 | 1,615.00 | 1,549.85 | 15,895,500 |
| 2025-12-08 | 1,735.00 | 1,735.00 | 1,630.00 | 1,640.00 | 1,573.84 | 23,567,800 |
| 2025-12-05 | 1,750.00 | 1,755.00 | 1,700.00 | 1,715.00 | 1,645.81 | 18,650,800 |
| 2025-12-04 | 1,770.00 | 1,770.00 | 1,710.00 | 1,745.00 | 1,674.60 | 19,360,900 |
| 2025-12-03 | 1,735.00 | 1,795.00 | 1,710.00 | 1,745.00 | 1,674.60 | 29,944,000 |
| 2025-12-02 | 1,680.00 | 1,740.00 | 1,675.00 | 1,740.00 | 1,669.80 | 25,058,000 |
| 2025-12-01 | 1,695.00 | 1,725.00 | 1,670.00 | 1,680.00 | 1,612.22 | 30,743,900 |
| 2025-11-28 | 1,630.00 | 1,695.00 | 1,620.00 | 1,695.00 | 1,626.62 | 27,590,200 |
| 2025-11-27 | 1,665.00 | 1,665.00 | 1,610.00 | 1,630.00 | 1,564.24 | 16,185,500 |
| 2025-11-26 | 1,620.00 | 1,680.00 | 1,620.00 | 1,675.00 | 1,607.42 | 27,504,000 |
| 2025-11-25 | 1,675.00 | 1,685.00 | 1,615.00 | 1,615.00 | 1,549.85 | 24,547,600 |
| 2025-11-24 | 1,715.00 | 1,735.00 | 1,670.00 | 1,670.00 | 1,602.63 | 85,597,200 |
| 2025-11-21 | 1,680.00 | 1,710.00 | 1,670.00 | 1,695.00 | 1,626.62 | 18,884,700 |
| 2025-11-20 | 1,680.00 | 1,755.00 | 1,655.00 | 1,670.00 | 1,602.63 | 28,017,600 |
| 2025-11-19 | 1,640.00 | 1,680.00 | 1,635.00 | 1,675.00 | 1,607.42 | 22,324,900 |
| 2025-11-18 | 1,595.00 | 1,645.00 | 1,580.00 | 1,630.00 | 1,564.24 | 31,809,100 |
| 2025-11-17 | 1,605.00 | 1,615.00 | 1,590.00 | 1,605.00 | 1,540.25 | 17,713,000 |
| 2025-11-14 | 1,650.00 | 1,650.00 | 1,590.00 | 1,605.00 | 1,540.25 | 16,478,400 |
| 2025-11-13 | 1,660.00 | 1,670.00 | 1,625.00 | 1,630.00 | 1,564.24 | 20,402,200 |
| 2025-11-12 | 1,680.00 | 1,695.00 | 1,655.00 | 1,670.00 | 1,602.63 | 20,352,100 |
| 2025-11-11 | 1,700.00 | 1,705.00 | 1,650.00 | 1,680.00 | 1,612.22 | 25,343,400 |
| 2025-11-10 | 1,760.00 | 1,760.00 | 1,670.00 | 1,690.00 | 1,621.82 | 26,887,900 |
| 2025-11-07 | 1,820.00 | 1,825.00 | 1,740.00 | 1,760.00 | 1,689.00 | 24,499,700 |
| 2025-11-06 | 1,895.00 | 1,950.00 | 1,800.00 | 1,815.00 | 1,741.78 | 38,498,600 |
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.