Dharma Satya Nusantara Ptdsn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 780.00 | 785.00 | 770.00 | 785.00 | 730.73 | 24,278,400 |
| 2025-05-09 | 770.00 | 775.00 | 765.00 | 775.00 | 721.42 | 16,183,500 |
| 2025-05-08 | 775.00 | 785.00 | 760.00 | 770.00 | 716.77 | 18,000,300 |
| 2025-05-07 | 770.00 | 780.00 | 760.00 | 775.00 | 721.42 | 36,502,000 |
| 2025-05-06 | 790.00 | 790.00 | 770.00 | 775.00 | 721.42 | 15,781,200 |
| 2025-05-05 | 765.00 | 800.00 | 765.00 | 790.00 | 735.38 | 32,258,400 |
| 2025-05-02 | 765.00 | 780.00 | 750.00 | 765.00 | 712.11 | 32,961,200 |
| 2025-04-30 | 775.00 | 780.00 | 755.00 | 765.00 | 712.11 | 21,618,200 |
| 2025-04-29 | 825.00 | 840.00 | 760.00 | 770.00 | 716.77 | 45,651,100 |
| 2025-04-28 | 780.00 | 800.00 | 760.00 | 795.00 | 740.04 | 27,218,000 |
| 2025-04-25 | 740.00 | 770.00 | 735.00 | 770.00 | 716.77 | 34,380,000 |
| 2025-04-24 | 720.00 | 735.00 | 720.00 | 735.00 | 684.19 | 21,805,400 |
| 2025-04-23 | 710.00 | 725.00 | 700.00 | 720.00 | 670.22 | 21,821,600 |
| 2025-04-22 | 705.00 | 710.00 | 695.00 | 710.00 | 660.92 | 14,643,200 |
| 2025-04-21 | 730.00 | 730.00 | 700.00 | 705.00 | 656.26 | 13,499,300 |
| 2025-04-17 | 720.00 | 730.00 | 710.00 | 720.00 | 670.22 | 21,890,100 |
| 2025-04-16 | 735.00 | 745.00 | 715.00 | 720.00 | 670.22 | 11,891,900 |
| 2025-04-15 | 730.00 | 740.00 | 715.00 | 735.00 | 684.19 | 18,649,400 |
| 2025-04-14 | 700.00 | 730.00 | 685.00 | 720.00 | 670.22 | 19,170,200 |
| 2025-04-11 | 720.00 | 725.00 | 680.00 | 690.00 | 642.30 | 16,979,300 |
| 2025-04-10 | 780.00 | 790.00 | 710.00 | 715.00 | 665.57 | 23,558,200 |
| 2025-04-09 | 705.00 | 710.00 | 670.00 | 710.00 | 660.92 | 21,929,000 |
| 2025-04-08 | 685.00 | 710.00 | 650.00 | 705.00 | 656.26 | 13,131,600 |
| 2025-03-27 | 780.00 | 780.00 | 740.00 | 760.00 | 707.46 | 12,143,700 |
| 2025-03-26 | 760.00 | 780.00 | 740.00 | 780.00 | 726.08 | 16,587,400 |
| 2025-03-25 | 725.00 | 760.00 | 705.00 | 760.00 | 707.46 | 12,266,600 |
| 2025-03-24 | 725.00 | 725.00 | 700.00 | 720.00 | 670.22 | 17,128,500 |
| 2025-03-21 | 745.00 | 745.00 | 705.00 | 725.00 | 674.88 | 12,817,700 |
| 2025-03-20 | 735.00 | 740.00 | 725.00 | 740.00 | 688.84 | 20,854,600 |
| 2025-03-19 | 735.00 | 745.00 | 715.00 | 730.00 | 679.53 | 9,986,400 |
| 2025-03-18 | 770.00 | 780.00 | 725.00 | 735.00 | 684.19 | 14,194,300 |
| 2025-03-17 | 810.00 | 810.00 | 770.00 | 770.00 | 716.77 | 9,210,400 |
| 2025-03-14 | 815.00 | 815.00 | 800.00 | 810.00 | 754.00 | 9,950,200 |
| 2025-03-13 | 820.00 | 820.00 | 795.00 | 810.00 | 754.00 | 12,292,300 |
| 2025-03-12 | 820.00 | 820.00 | 795.00 | 820.00 | 763.31 | 14,513,900 |
| 2025-03-11 | 840.00 | 845.00 | 805.00 | 820.00 | 763.31 | 14,489,100 |
| 2025-03-10 | 830.00 | 860.00 | 815.00 | 830.00 | 772.62 | 23,114,100 |
| 2025-03-07 | 865.00 | 865.00 | 820.00 | 830.00 | 772.62 | 13,177,400 |
| 2025-03-06 | 870.00 | 875.00 | 850.00 | 865.00 | 805.20 | 20,442,100 |
| 2025-03-05 | 890.00 | 890.00 | 855.00 | 865.00 | 805.20 | 15,590,400 |
| 2025-03-04 | 930.00 | 930.00 | 885.00 | 890.00 | 828.47 | 13,900,500 |
| 2025-03-03 | 910.00 | 960.00 | 910.00 | 930.00 | 865.71 | 18,620,600 |
| 2025-02-28 | 980.00 | 980.00 | 910.00 | 910.00 | 847.09 | 12,533,900 |
| 2025-02-27 | 990.00 | 990.00 | 910.00 | 975.00 | 907.60 | 14,929,600 |
| 2025-02-26 | 1,000.00 | 1,005.00 | 970.00 | 985.00 | 916.90 | 14,656,000 |
| 2025-02-25 | 970.00 | 1,000.00 | 940.00 | 1,000.00 | 930.87 | 15,580,500 |
| 2025-02-24 | 940.00 | 975.00 | 935.00 | 960.00 | 893.63 | 15,624,400 |
| 2025-02-21 | 930.00 | 935.00 | 915.00 | 935.00 | 870.36 | 13,914,900 |
| 2025-02-20 | 910.00 | 930.00 | 900.00 | 925.00 | 861.05 | 20,022,100 |
| 2025-02-19 | 935.00 | 945.00 | 905.00 | 910.00 | 847.09 | 14,649,800 |
| 2025-02-18 | 905.00 | 935.00 | 895.00 | 935.00 | 870.36 | 18,203,600 |
| 2025-02-17 | 900.00 | 900.00 | 890.00 | 900.00 | 837.78 | 22,727,700 |
| 2025-02-14 | 905.00 | 910.00 | 895.00 | 900.00 | 837.78 | 8,959,200 |
| 2025-02-13 | 915.00 | 915.00 | 895.00 | 905.00 | 842.43 | 10,755,600 |
| 2025-02-12 | 915.00 | 915.00 | 900.00 | 915.00 | 851.74 | 19,278,600 |
| 2025-02-11 | 915.00 | 930.00 | 895.00 | 915.00 | 851.74 | 21,515,900 |
| 2025-02-10 | 895.00 | 930.00 | 880.00 | 915.00 | 851.74 | 29,594,400 |
| 2025-02-07 | 925.00 | 925.00 | 895.00 | 895.00 | 833.13 | 18,135,700 |
| 2025-02-06 | 940.00 | 940.00 | 910.00 | 925.00 | 861.05 | 15,821,200 |
| 2025-02-05 | 915.00 | 925.00 | 900.00 | 925.00 | 861.05 | 16,815,600 |
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.