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 |
| 2025-10-17 | 1,865.00 | 1,880.00 | 1,735.00 | 1,800.00 | 1,727.38 | 38,477,500 |
| 2025-10-16 | 1,750.00 | 1,875.00 | 1,700.00 | 1,875.00 | 1,799.36 | 43,955,000 |
| 2025-10-15 | 1,650.00 | 1,750.00 | 1,600.00 | 1,695.00 | 1,626.62 | 83,337,200 |
| 2025-10-14 | 1,660.00 | 1,690.00 | 1,595.00 | 1,650.00 | 1,583.43 | 33,180,000 |
| 2025-10-13 | 1,760.00 | 1,820.00 | 1,540.00 | 1,660.00 | 1,593.03 | 40,706,300 |
| 2025-10-10 | 1,775.00 | 1,790.00 | 1,735.00 | 1,790.00 | 1,717.79 | 57,426,100 |
| 2025-10-09 | 1,685.00 | 1,840.00 | 1,680.00 | 1,780.00 | 1,708.19 | 72,246,400 |
| 2025-10-08 | 1,700.00 | 1,705.00 | 1,640.00 | 1,685.00 | 1,617.02 | 27,205,200 |
| 2025-10-07 | 1,690.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,631.42 | 26,984,800 |
| 2025-10-06 | 1,690.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,621.82 | 33,104,500 |
| 2025-10-03 | 1,665.00 | 1,700.00 | 1,655.00 | 1,690.00 | 1,621.82 | 38,557,700 |
| 2025-10-02 | 1,600.00 | 1,675.00 | 1,545.00 | 1,665.00 | 1,597.83 | 24,965,800 |
| 2025-10-01 | 1,660.00 | 1,715.00 | 1,580.00 | 1,600.00 | 1,535.45 | 64,858,100 |
| 2025-09-30 | 1,665.00 | 1,665.00 | 1,625.00 | 1,650.00 | 1,583.43 | 37,721,400 |
| 2025-09-29 | 1,665.00 | 1,670.00 | 1,635.00 | 1,665.00 | 1,597.83 | 28,846,000 |
| 2025-09-26 | 1,665.00 | 1,670.00 | 1,620.00 | 1,665.00 | 1,597.83 | 30,202,200 |
| 2025-09-25 | 1,570.00 | 1,665.00 | 1,570.00 | 1,665.00 | 1,597.83 | 45,576,100 |
| 2025-09-24 | 1,595.00 | 1,595.00 | 1,540.00 | 1,570.00 | 1,506.66 | 18,584,400 |
| 2025-09-23 | 1,635.00 | 1,635.00 | 1,575.00 | 1,600.00 | 1,535.45 | 23,199,100 |
| 2025-09-22 | 1,610.00 | 1,640.00 | 1,590.00 | 1,635.00 | 1,569.04 | 21,264,500 |
| 2025-09-19 | 1,550.00 | 1,610.00 | 1,515.00 | 1,610.00 | 1,545.05 | 23,388,500 |
| 2025-09-18 | 1,610.00 | 1,610.00 | 1,535.00 | 1,550.00 | 1,487.47 | 24,816,900 |
| 2025-09-17 | 1,650.00 | 1,655.00 | 1,590.00 | 1,610.00 | 1,545.05 | 21,371,300 |
| 2025-09-16 | 1,645.00 | 1,655.00 | 1,625.00 | 1,650.00 | 1,583.43 | 33,094,400 |
| 2025-09-15 | 1,660.00 | 1,680.00 | 1,630.00 | 1,645.00 | 1,578.64 | 21,905,700 |
| 2025-09-12 | 1,690.00 | 1,695.00 | 1,615.00 | 1,660.00 | 1,593.03 | 18,908,400 |
| 2025-09-11 | 1,660.00 | 1,695.00 | 1,605.00 | 1,680.00 | 1,612.22 | 35,654,700 |
| 2025-09-10 | 1,850.00 | 1,855.00 | 1,660.00 | 1,660.00 | 1,593.03 | 34,771,000 |
| 2025-09-09 | 1,665.00 | 1,885.00 | 1,625.00 | 1,865.00 | 1,789.76 | 66,966,700 |
| 2025-09-08 | 1,625.00 | 1,690.00 | 1,565.00 | 1,665.00 | 1,597.83 | 35,297,400 |
| 2025-09-05 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,559.44 | 0 |
| 2025-09-04 | 1,685.00 | 1,685.00 | 1,605.00 | 1,625.00 | 1,559.44 | 43,266,200 |
| 2025-09-03 | 1,615.00 | 1,690.00 | 1,595.00 | 1,680.00 | 1,612.22 | 46,304,700 |
| 2025-09-02 | 1,560.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,535.45 | 40,828,100 |
| 2025-09-01 | 1,625.00 | 1,625.00 | 1,510.00 | 1,555.00 | 1,492.27 | 37,623,400 |
| 2025-08-29 | 1,600.00 | 1,630.00 | 1,565.00 | 1,625.00 | 1,559.44 | 37,944,900 |
| 2025-08-28 | 1,550.00 | 1,650.00 | 1,540.00 | 1,625.00 | 1,559.44 | 47,391,400 |
| 2025-08-27 | 1,565.00 | 1,630.00 | 1,500.00 | 1,560.00 | 1,497.06 | 58,483,700 |
| 2025-08-26 | 1,660.00 | 1,660.00 | 1,480.00 | 1,575.00 | 1,511.46 | 53,846,400 |
| 2025-08-25 | 1,675.00 | 1,720.00 | 1,655.00 | 1,680.00 | 1,612.22 | 49,490,600 |
| 2025-08-22 | 1,675.00 | 1,680.00 | 1,630.00 | 1,675.00 | 1,607.42 | 50,403,500 |
| 2025-08-21 | 1,625.00 | 1,685.00 | 1,615.00 | 1,675.00 | 1,607.42 | 56,011,200 |
| 2025-08-20 | 1,595.00 | 1,660.00 | 1,565.00 | 1,625.00 | 1,559.44 | 50,706,900 |
| 2025-08-19 | 1,490.00 | 1,610.00 | 1,490.00 | 1,590.00 | 1,525.85 | 39,253,500 |
| 2025-08-18 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,429.89 | 0 |
| 2025-08-15 | 1,530.00 | 1,530.00 | 1,470.00 | 1,490.00 | 1,429.89 | 22,058,400 |
| 2025-08-14 | 1,510.00 | 1,545.00 | 1,485.00 | 1,530.00 | 1,468.27 | 40,151,800 |
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.