Dharma Satya Nusantara Ptdsn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,770.00 | 1,815.00 | 1,685.00 | 1,810.00 | 1,736.98 | 45,097,900 |
| 2025-11-04 | 1,785.00 | 1,835.00 | 1,710.00 | 1,770.00 | 1,698.59 | 30,516,700 |
| 2025-11-03 | 1,885.00 | 1,895.00 | 1,780.00 | 1,780.00 | 1,708.19 | 25,847,400 |
| 2025-10-31 | 1,845.00 | 1,910.00 | 1,800.00 | 1,885.00 | 1,808.95 | 30,174,700 |
| 2025-10-30 | 1,750.00 | 1,875.00 | 1,730.00 | 1,840.00 | 1,765.77 | 38,403,500 |
| 2025-10-29 | 1,640.00 | 1,750.00 | 1,640.00 | 1,750.00 | 1,679.40 | 35,689,300 |
| 2025-10-28 | 1,685.00 | 1,695.00 | 1,615.00 | 1,640.00 | 1,573.84 | 32,235,400 |
| 2025-10-27 | 1,725.00 | 1,740.00 | 1,565.00 | 1,650.00 | 1,583.43 | 31,334,700 |
| 2025-10-24 | 1,850.00 | 1,875.00 | 1,705.00 | 1,725.00 | 1,655.41 | 48,882,900 |
| 2025-10-23 | 1,950.00 | 2,050.00 | 1,880.00 | 1,900.00 | 1,823.35 | 41,144,200 |
| 2025-10-22 | 1,800.00 | 1,970.00 | 1,800.00 | 1,950.00 | 1,871.33 | 30,081,200 |
| 2025-10-21 | 1,950.00 | 1,950.00 | 1,780.00 | 1,855.00 | 1,780.16 | 34,232,800 |
| 2025-10-20 | 1,800.00 | 1,925.00 | 1,770.00 | 1,860.00 | 1,784.96 | 38,306,000 |
← NewerPage 5 of 5 · 253 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.