Dharma Satya Nusantara Ptdsn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,470.00 | 1,540.00 | 1,455.00 | 1,510.00 | 1,449.08 | 52,834,800 |
| 2025-08-12 | 1,470.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,391.50 | 37,726,300 |
| 2025-08-11 | 1,485.00 | 1,490.00 | 1,405.00 | 1,450.00 | 1,391.50 | 24,793,700 |
| 2025-08-08 | 1,450.00 | 1,490.00 | 1,445.00 | 1,485.00 | 1,425.09 | 46,480,100 |
| 2025-08-07 | 1,420.00 | 1,445.00 | 1,390.00 | 1,445.00 | 1,386.70 | 43,873,300 |
| 2025-08-06 | 1,420.00 | 1,425.00 | 1,390.00 | 1,420.00 | 1,362.71 | 30,455,400 |
| 2025-08-05 | 1,385.00 | 1,460.00 | 1,375.00 | 1,420.00 | 1,362.71 | 46,753,600 |
| 2025-08-04 | 1,385.00 | 1,395.00 | 1,335.00 | 1,375.00 | 1,319.53 | 26,160,400 |
| 2025-08-01 | 1,385.00 | 1,405.00 | 1,330.00 | 1,385.00 | 1,329.12 | 44,407,200 |
| 2025-07-31 | 1,260.00 | 1,430.00 | 1,245.00 | 1,375.00 | 1,319.53 | 79,361,000 |
| 2025-07-30 | 1,160.00 | 1,275.00 | 1,160.00 | 1,240.00 | 1,189.97 | 60,082,600 |
| 2025-07-29 | 1,065.00 | 1,125.00 | 1,050.00 | 1,100.00 | 1,055.62 | 37,792,800 |
| 2025-07-28 | 1,070.00 | 1,100.00 | 1,050.00 | 1,065.00 | 1,022.03 | 31,431,600 |
| 2025-07-25 | 1,100.00 | 1,110.00 | 1,055.00 | 1,070.00 | 1,026.83 | 28,927,800 |
| 2025-07-24 | 1,065.00 | 1,120.00 | 1,040.00 | 1,100.00 | 1,055.62 | 36,196,200 |
| 2025-07-23 | 1,065.00 | 1,130.00 | 1,060.00 | 1,060.00 | 1,017.24 | 31,460,600 |
| 2025-07-22 | 1,070.00 | 1,075.00 | 1,025.00 | 1,065.00 | 1,022.03 | 45,105,000 |
| 2025-07-21 | 970.00 | 1,060.00 | 955.00 | 1,060.00 | 1,017.24 | 64,613,200 |
| 2025-07-18 | 1,000.00 | 1,000.00 | 950.00 | 965.00 | 926.07 | 31,086,400 |
| 2025-07-17 | 965.00 | 1,000.00 | 940.00 | 995.00 | 954.86 | 48,389,800 |
| 2025-07-16 | 875.00 | 970.00 | 875.00 | 965.00 | 926.07 | 57,940,400 |
| 2025-07-15 | 855.00 | 875.00 | 835.00 | 865.00 | 830.10 | 37,576,400 |
| 2025-07-14 | 870.00 | 880.00 | 850.00 | 855.00 | 820.51 | 22,125,400 |
| 2025-07-11 | 850.00 | 870.00 | 850.00 | 860.00 | 825.30 | 24,867,800 |
| 2025-07-10 | 880.00 | 910.00 | 850.00 | 850.00 | 815.71 | 61,131,200 |
| 2025-07-09 | 790.00 | 875.00 | 780.00 | 860.00 | 825.30 | 53,812,700 |
| 2025-07-08 | 770.00 | 790.00 | 760.00 | 790.00 | 758.13 | 27,178,600 |
| 2025-07-07 | 790.00 | 790.00 | 770.00 | 775.00 | 743.73 | 19,190,900 |
| 2025-07-04 | 795.00 | 795.00 | 780.00 | 790.00 | 758.13 | 11,367,200 |
| 2025-07-03 | 795.00 | 800.00 | 785.00 | 790.00 | 758.13 | 21,746,000 |
| 2025-07-02 | 780.00 | 795.00 | 775.00 | 795.00 | 762.93 | 22,147,000 |
| 2025-07-01 | 770.00 | 785.00 | 770.00 | 780.00 | 748.53 | 23,983,200 |
| 2025-06-30 | 785.00 | 800.00 | 770.00 | 780.00 | 748.53 | 18,348,400 |
| 2025-06-26 | 750.00 | 780.00 | 750.00 | 780.00 | 748.53 | 26,280,200 |
| 2025-06-25 | 755.00 | 760.00 | 725.00 | 750.00 | 719.74 | 19,549,500 |
| 2025-06-24 | 745.00 | 765.00 | 745.00 | 750.00 | 719.74 | 25,660,700 |
| 2025-06-23 | 740.00 | 745.00 | 715.00 | 745.00 | 714.94 | 21,050,900 |
| 2025-06-20 | 740.00 | 755.00 | 730.00 | 755.00 | 724.54 | 19,511,100 |
| 2025-06-19 | 785.00 | 785.00 | 740.00 | 750.00 | 719.74 | 17,102,500 |
| 2025-06-18 | 785.00 | 790.00 | 775.00 | 785.00 | 753.33 | 20,316,000 |
| 2025-06-17 | 805.00 | 810.00 | 790.00 | 800.00 | 744.69 | 19,143,700 |
| 2025-06-16 | 800.00 | 810.00 | 790.00 | 805.00 | 749.35 | 22,565,300 |
| 2025-06-13 | 810.00 | 810.00 | 790.00 | 795.00 | 740.04 | 17,932,500 |
| 2025-06-12 | 820.00 | 825.00 | 805.00 | 805.00 | 749.35 | 21,250,800 |
| 2025-06-11 | 800.00 | 825.00 | 800.00 | 820.00 | 763.31 | 34,390,400 |
| 2025-06-10 | 800.00 | 810.00 | 790.00 | 795.00 | 740.04 | 22,939,000 |
| 2025-06-05 | 810.00 | 810.00 | 790.00 | 790.00 | 735.38 | 19,806,500 |
| 2025-06-04 | 825.00 | 830.00 | 800.00 | 805.00 | 749.35 | 19,682,900 |
| 2025-06-03 | 790.00 | 820.00 | 775.00 | 820.00 | 763.31 | 21,139,900 |
| 2025-06-02 | 795.00 | 795.00 | 770.00 | 790.00 | 735.38 | 18,861,700 |
| 2025-05-28 | 795.00 | 795.00 | 770.00 | 785.00 | 730.73 | 20,785,900 |
| 2025-05-27 | 760.00 | 785.00 | 760.00 | 785.00 | 730.73 | 24,689,900 |
| 2025-05-26 | 785.00 | 785.00 | 760.00 | 760.00 | 707.46 | 25,788,700 |
| 2025-05-23 | 785.00 | 790.00 | 780.00 | 785.00 | 730.73 | 10,642,700 |
| 2025-05-22 | 815.00 | 815.00 | 790.00 | 795.00 | 740.04 | 14,174,800 |
| 2025-05-21 | 795.00 | 810.00 | 795.00 | 810.00 | 754.00 | 17,829,800 |
| 2025-05-20 | 825.00 | 830.00 | 790.00 | 795.00 | 740.04 | 29,724,800 |
| 2025-05-19 | 785.00 | 820.00 | 785.00 | 820.00 | 763.31 | 33,295,700 |
| 2025-05-16 | 795.00 | 795.00 | 780.00 | 785.00 | 730.73 | 19,267,100 |
| 2025-05-15 | 785.00 | 790.00 | 780.00 | 785.00 | 730.73 | 24,467,200 |
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.