Dharma Satya Nusantara Ptdsn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 920.00 | 940.00 | 900.00 | 915.00 | 851.74 | 10,648,100 |
| 2025-02-03 | 970.00 | 970.00 | 890.00 | 920.00 | 856.40 | 20,314,000 |
| 2025-01-31 | 980.00 | 990.00 | 970.00 | 975.00 | 907.60 | 8,948,400 |
| 2025-01-30 | 980.00 | 985.00 | 970.00 | 980.00 | 912.25 | 16,626,500 |
| 2025-01-24 | 980.00 | 980.00 | 965.00 | 980.00 | 912.25 | 16,594,200 |
| 2025-01-23 | 980.00 | 990.00 | 960.00 | 980.00 | 912.25 | 18,099,500 |
| 2025-01-22 | 980.00 | 1,020.00 | 970.00 | 970.00 | 902.94 | 17,217,100 |
| 2025-01-21 | 1,000.00 | 1,010.00 | 975.00 | 980.00 | 912.25 | 14,175,300 |
| 2025-01-20 | 1,005.00 | 1,015.00 | 985.00 | 1,005.00 | 935.52 | 25,173,200 |
| 2025-01-17 | 1,100.00 | 1,100.00 | 990.00 | 1,005.00 | 935.52 | 10,735,800 |
| 2025-01-16 | 1,100.00 | 1,130.00 | 1,080.00 | 1,095.00 | 1,019.30 | 20,629,500 |
| 2025-01-15 | 1,060.00 | 1,100.00 | 1,035.00 | 1,100.00 | 1,023.95 | 21,287,300 |
| 2025-01-14 | 1,080.00 | 1,095.00 | 1,030.00 | 1,060.00 | 986.72 | 13,370,900 |
| 2025-01-13 | 965.00 | 1,075.00 | 950.00 | 1,075.00 | 1,000.68 | 30,353,700 |
| 2025-01-10 | 950.00 | 975.00 | 930.00 | 960.00 | 893.63 | 14,150,500 |
| 2025-01-09 | 950.00 | 950.00 | 920.00 | 950.00 | 884.32 | 14,473,600 |
| 2025-01-08 | 950.00 | 975.00 | 940.00 | 955.00 | 888.98 | 20,491,500 |
| 2025-01-07 | 930.00 | 950.00 | 910.00 | 950.00 | 884.32 | 23,940,400 |
| 2025-01-06 | 925.00 | 935.00 | 905.00 | 930.00 | 865.71 | 33,681,600 |
| 2025-01-03 | 900.00 | 930.00 | 880.00 | 925.00 | 861.05 | 17,078,900 |
| 2025-01-02 | 950.00 | 955.00 | 900.00 | 900.00 | 837.78 | 17,856,800 |
| 2024-12-30 | 935.00 | 960.00 | 925.00 | 950.00 | 884.32 | 13,562,300 |
| 2024-12-27 | 920.00 | 945.00 | 910.00 | 925.00 | 861.05 | 10,275,300 |
| 2024-12-24 | 925.00 | 940.00 | 900.00 | 920.00 | 856.40 | 23,325,200 |
| 2024-12-23 | 930.00 | 970.00 | 910.00 | 920.00 | 856.40 | 16,339,300 |
| 2024-12-20 | 995.00 | 995.00 | 920.00 | 930.00 | 865.71 | 9,974,700 |
| 2024-12-19 | 1,040.00 | 1,040.00 | 980.00 | 995.00 | 926.21 | 23,749,200 |
| 2024-12-18 | 1,020.00 | 1,055.00 | 1,000.00 | 1,055.00 | 982.06 | 13,963,200 |
| 2024-12-17 | 1,010.00 | 1,030.00 | 990.00 | 1,020.00 | 949.48 | 11,170,200 |
| 2024-12-16 | 1,075.00 | 1,075.00 | 1,005.00 | 1,030.00 | 958.79 | 10,237,200 |
| 2024-12-13 | 1,060.00 | 1,075.00 | 1,035.00 | 1,075.00 | 1,000.68 | 21,304,500 |
| 2024-12-12 | 1,110.00 | 1,110.00 | 1,050.00 | 1,055.00 | 982.06 | 10,497,700 |
| 2024-12-11 | 1,185.00 | 1,190.00 | 1,095.00 | 1,095.00 | 1,019.30 | 12,765,900 |
| 2024-12-10 | 1,230.00 | 1,245.00 | 1,185.00 | 1,185.00 | 1,103.08 | 15,059,400 |
| 2024-12-09 | 1,170.00 | 1,225.00 | 1,145.00 | 1,225.00 | 1,140.31 | 23,546,400 |
| 2024-12-06 | 1,180.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,089.11 | 27,233,800 |
| 2024-12-05 | 1,140.00 | 1,185.00 | 1,140.00 | 1,175.00 | 1,093.77 | 25,125,900 |
| 2024-12-04 | 1,140.00 | 1,155.00 | 1,120.00 | 1,135.00 | 1,056.53 | 24,640,600 |
| 2024-12-03 | 1,135.00 | 1,155.00 | 1,110.00 | 1,135.00 | 1,056.53 | 16,721,500 |
| 2024-12-02 | 1,130.00 | 1,180.00 | 1,105.00 | 1,120.00 | 1,042.57 | 19,331,500 |
| 2024-11-29 | 1,155.00 | 1,210.00 | 1,135.00 | 1,135.00 | 1,056.53 | 29,144,600 |
| 2024-11-28 | 1,125.00 | 1,155.00 | 1,115.00 | 1,155.00 | 1,075.15 | 23,421,100 |
| 2024-11-26 | 1,100.00 | 1,140.00 | 1,075.00 | 1,125.00 | 1,047.23 | 22,696,100 |
| 2024-11-25 | 1,090.00 | 1,135.00 | 1,075.00 | 1,100.00 | 1,023.95 | 22,336,000 |
| 2024-11-22 | 1,165.00 | 1,165.00 | 1,090.00 | 1,090.00 | 1,014.65 | 15,880,800 |
| 2024-11-21 | 1,200.00 | 1,225.00 | 1,160.00 | 1,165.00 | 1,084.46 | 19,077,800 |
| 2024-11-20 | 1,225.00 | 1,235.00 | 1,185.00 | 1,200.00 | 1,117.04 | 14,048,400 |
| 2024-11-19 | 1,195.00 | 1,250.00 | 1,170.00 | 1,220.00 | 1,135.66 | 20,973,500 |
| 2024-11-18 | 1,160.00 | 1,225.00 | 1,140.00 | 1,195.00 | 1,112.39 | 25,996,500 |
| 2024-11-15 | 1,170.00 | 1,185.00 | 1,120.00 | 1,160.00 | 1,079.81 | 30,642,900 |
| 2024-11-14 | 1,130.00 | 1,180.00 | 1,120.00 | 1,170.00 | 1,089.11 | 19,894,500 |
| 2024-11-13 | 1,375.00 | 1,400.00 | 1,110.00 | 1,125.00 | 1,047.23 | 34,395,300 |
| 2024-11-12 | 1,290.00 | 1,370.00 | 1,280.00 | 1,370.00 | 1,275.29 | 22,055,400 |
| 2024-11-11 | 1,220.00 | 1,310.00 | 1,200.00 | 1,290.00 | 1,200.82 | 16,819,800 |
| 2024-11-08 | 1,170.00 | 1,215.00 | 1,135.00 | 1,215.00 | 1,131.00 | 28,854,100 |
| 2024-11-07 | 1,125.00 | 1,215.00 | 1,120.00 | 1,170.00 | 1,089.11 | 31,562,900 |
| 2024-11-06 | 1,135.00 | 1,140.00 | 1,110.00 | 1,135.00 | 1,056.53 | 20,466,100 |
| 2024-11-05 | 1,095.00 | 1,145.00 | 1,090.00 | 1,135.00 | 1,056.53 | 28,872,900 |
| 2024-11-04 | 1,070.00 | 1,105.00 | 1,045.00 | 1,095.00 | 1,019.30 | 34,143,200 |
| 2024-11-01 | 1,100.00 | 1,100.00 | 1,055.00 | 1,070.00 | 996.03 | 28,061,700 |
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.