Dharma Satya Nusantara Ptdsn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,023.95 | 23,411,100 |
| 2024-10-30 | 1,125.00 | 1,125.00 | 1,090.00 | 1,100.00 | 1,023.95 | 35,538,100 |
| 2024-10-29 | 1,140.00 | 1,140.00 | 1,110.00 | 1,125.00 | 1,047.23 | 28,621,800 |
| 2024-10-28 | 1,145.00 | 1,165.00 | 1,115.00 | 1,140.00 | 1,061.19 | 33,749,800 |
| 2024-10-25 | 1,120.00 | 1,150.00 | 1,100.00 | 1,140.00 | 1,061.19 | 33,793,200 |
| 2024-10-24 | 1,180.00 | 1,190.00 | 1,100.00 | 1,120.00 | 1,042.57 | 41,446,800 |
| 2024-10-23 | 1,135.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,089.11 | 30,753,400 |
| 2024-10-22 | 1,125.00 | 1,140.00 | 1,050.00 | 1,135.00 | 1,056.53 | 25,724,400 |
| 2024-10-21 | 1,100.00 | 1,170.00 | 1,100.00 | 1,115.00 | 1,037.92 | 27,602,800 |
| 2024-10-18 | 1,060.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,023.95 | 22,906,500 |
| 2024-10-17 | 1,015.00 | 1,075.00 | 1,010.00 | 1,060.00 | 986.72 | 30,287,300 |
| 2024-10-16 | 1,005.00 | 1,050.00 | 985.00 | 1,050.00 | 977.41 | 50,769,900 |
| 2024-10-15 | 975.00 | 1,005.00 | 955.00 | 1,000.00 | 930.87 | 28,412,300 |
| 2024-10-14 | 960.00 | 985.00 | 940.00 | 975.00 | 907.60 | 34,380,500 |
| 2024-10-11 | 940.00 | 970.00 | 920.00 | 965.00 | 898.29 | 43,745,200 |
| 2024-10-10 | 905.00 | 960.00 | 905.00 | 940.00 | 875.01 | 27,967,000 |
| 2024-10-09 | 930.00 | 930.00 | 895.00 | 910.00 | 847.09 | 32,526,500 |
| 2024-10-08 | 975.00 | 985.00 | 895.00 | 905.00 | 842.43 | 30,323,900 |
| 2024-10-07 | 855.00 | 985.00 | 845.00 | 975.00 | 907.60 | 57,055,000 |
| 2024-10-04 | 870.00 | 870.00 | 850.00 | 850.00 | 791.24 | 23,568,100 |
| 2024-10-03 | 845.00 | 870.00 | 840.00 | 870.00 | 809.85 | 40,458,500 |
| 2024-10-02 | 850.00 | 850.00 | 830.00 | 845.00 | 786.58 | 34,592,800 |
| 2024-10-01 | 820.00 | 855.00 | 815.00 | 850.00 | 791.24 | 41,223,800 |
| 2024-09-30 | 840.00 | 840.00 | 815.00 | 820.00 | 763.31 | 31,513,400 |
| 2024-09-27 | 850.00 | 855.00 | 820.00 | 840.00 | 781.93 | 34,129,100 |
| 2024-09-26 | 865.00 | 875.00 | 840.00 | 850.00 | 791.24 | 36,472,500 |
| 2024-09-25 | 820.00 | 865.00 | 820.00 | 865.00 | 805.20 | 45,602,400 |
| 2024-09-24 | 820.00 | 825.00 | 810.00 | 820.00 | 763.31 | 40,353,600 |
| 2024-09-23 | 840.00 | 840.00 | 810.00 | 825.00 | 767.97 | 43,068,200 |
| 2024-09-20 | 840.00 | 865.00 | 830.00 | 840.00 | 781.93 | 41,889,400 |
| 2024-09-19 | 835.00 | 845.00 | 820.00 | 830.00 | 772.62 | 33,026,900 |
| 2024-09-18 | 830.00 | 840.00 | 815.00 | 830.00 | 772.62 | 32,844,800 |
| 2024-09-17 | 835.00 | 840.00 | 825.00 | 825.00 | 767.97 | 29,994,700 |
| 2024-09-13 | 845.00 | 845.00 | 820.00 | 840.00 | 781.93 | 24,620,400 |
| 2024-09-12 | 810.00 | 840.00 | 805.00 | 840.00 | 781.93 | 51,874,400 |
| 2024-09-11 | 805.00 | 820.00 | 795.00 | 815.00 | 758.66 | 44,055,400 |
| 2024-09-10 | 805.00 | 820.00 | 785.00 | 805.00 | 749.35 | 38,696,300 |
| 2024-09-09 | 845.00 | 850.00 | 790.00 | 805.00 | 749.35 | 19,307,200 |
| 2024-09-06 | 845.00 | 885.00 | 830.00 | 850.00 | 791.24 | 50,184,600 |
| 2024-09-05 | 775.00 | 845.00 | 770.00 | 845.00 | 786.58 | 50,554,600 |
| 2024-09-04 | 780.00 | 795.00 | 775.00 | 775.00 | 721.42 | 27,683,100 |
| 2024-09-03 | 800.00 | 800.00 | 770.00 | 780.00 | 726.08 | 22,751,000 |
| 2024-09-02 | 825.00 | 825.00 | 785.00 | 800.00 | 744.69 | 32,392,700 |
| 2024-08-30 | 770.00 | 800.00 | 765.00 | 790.00 | 735.38 | 44,349,700 |
| 2024-08-29 | 780.00 | 790.00 | 770.00 | 770.00 | 716.77 | 27,702,200 |
| 2024-08-28 | 790.00 | 790.00 | 775.00 | 785.00 | 730.73 | 23,826,700 |
| 2024-08-27 | 785.00 | 790.00 | 765.00 | 785.00 | 730.73 | 28,302,100 |
| 2024-08-26 | 780.00 | 795.00 | 775.00 | 785.00 | 730.73 | 33,045,800 |
| 2024-08-23 | 775.00 | 785.00 | 775.00 | 780.00 | 726.08 | 33,413,400 |
| 2024-08-22 | 760.00 | 775.00 | 750.00 | 775.00 | 721.42 | 38,245,900 |
| 2024-08-21 | 775.00 | 775.00 | 750.00 | 760.00 | 707.46 | 30,313,200 |
| 2024-08-20 | 755.00 | 780.00 | 750.00 | 775.00 | 721.42 | 36,514,100 |
| 2024-08-19 | 780.00 | 780.00 | 750.00 | 755.00 | 702.80 | 22,523,200 |
| 2024-08-16 | 765.00 | 780.00 | 755.00 | 780.00 | 726.08 | 34,852,000 |
| 2024-08-15 | 775.00 | 790.00 | 755.00 | 765.00 | 712.11 | 28,977,800 |
| 2024-08-14 | 785.00 | 790.00 | 775.00 | 775.00 | 721.42 | 31,677,900 |
| 2024-08-13 | 755.00 | 785.00 | 755.00 | 785.00 | 730.73 | 42,631,000 |
| 2024-08-12 | 770.00 | 785.00 | 750.00 | 760.00 | 707.46 | 39,441,900 |
| 2024-08-09 | 770.00 | 790.00 | 760.00 | 770.00 | 716.77 | 37,512,300 |
| 2024-08-08 | 755.00 | 770.00 | 735.00 | 770.00 | 716.77 | 43,326,700 |
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.