Dharma Satya Nusantara Ptdsn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,390.00 | 1,390.00 | 1,250.00 | 1,300.00 | 1,300.00 | 5,800,700 |
| 2026-10-15 | 1,395.00 | 1,475.00 | 1,350.00 | 1,465.00 | 1,465.00 | 3,571,800 |
| 2026-10-14 | 1,435.00 | 1,445.00 | 1,405.00 | 1,425.00 | 1,425.00 | 1,723,700 |
| 2026-10-13 | 1,450.00 | 1,450.00 | 1,405.00 | 1,425.00 | 1,425.00 | 4,134,200 |
| 2026-10-12 | 1,500.00 | 1,505.00 | 1,435.00 | 1,450.00 | 1,450.00 | 3,357,800 |
| 2026-10-09 | 1,515.00 | 1,515.00 | 1,485.00 | 1,500.00 | 1,500.00 | 929,600 |
| 2026-10-08 | 1,515.00 | 1,515.00 | 1,470.00 | 1,500.00 | 1,500.00 | 2,966,900 |
| 2026-10-07 | 1,550.00 | 1,550.00 | 1,485.00 | 1,515.00 | 1,515.00 | 1,965,600 |
| 2026-10-06 | 1,575.00 | 1,575.00 | 1,545.00 | 1,545.00 | 1,545.00 | 697,500 |
| 2026-10-05 | 1,575.00 | 1,575.00 | 1,555.00 | 1,575.00 | 1,575.00 | 2,252,700 |
| 2026-10-02 | 1,515.00 | 1,575.00 | 1,505.00 | 1,575.00 | 1,575.00 | 1,377,300 |
| 2026-10-01 | 1,550.00 | 1,575.00 | 1,505.00 | 1,535.00 | 1,535.00 | 3,011,100 |
| 2026-09-30 | 1,510.00 | 1,565.00 | 1,510.00 | 1,550.00 | 1,550.00 | 4,063,500 |
| 2026-09-29 | 1,545.00 | 1,550.00 | 1,490.00 | 1,500.00 | 1,500.00 | 6,166,300 |
| 2026-09-28 | 1,575.00 | 1,575.00 | 1,555.00 | 1,565.00 | 1,565.00 | 5,986,300 |
| 2026-09-25 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | 2,561,300 |
| 2026-09-24 | 1,500.00 | 1,600.00 | 1,485.00 | 1,600.00 | 1,600.00 | 5,804,300 |
| 2026-09-23 | 1,540.00 | 1,550.00 | 1,495.00 | 1,515.00 | 1,515.00 | 5,355,700 |
| 2026-09-22 | 1,655.00 | 1,665.00 | 1,510.00 | 1,540.00 | 1,540.00 | 9,180,000 |
| 2026-09-21 | 1,690.00 | 1,710.00 | 1,630.00 | 1,650.00 | 1,650.00 | 6,050,300 |
| 2026-09-18 | 1,670.00 | 1,690.00 | 1,665.00 | 1,690.00 | 1,690.00 | 4,103,300 |
| 2026-09-17 | 1,595.00 | 1,700.00 | 1,595.00 | 1,660.00 | 1,660.00 | 6,683,600 |
| 2026-09-16 | 1,600.00 | 1,635.00 | 1,580.00 | 1,595.00 | 1,595.00 | 7,676,600 |
| 2026-09-15 | 1,650.00 | 1,650.00 | 1,580.00 | 1,600.00 | 1,600.00 | 1,569,400 |
| 2026-09-14 | 1,625.00 | 1,665.00 | 1,580.00 | 1,650.00 | 1,650.00 | 4,238,400 |
| 2026-09-11 | 1,655.00 | 1,660.00 | 1,610.00 | 1,625.00 | 1,625.00 | 3,691,600 |
| 2026-09-10 | 1,695.00 | 1,725.00 | 1,660.00 | 1,665.00 | 1,665.00 | 2,911,100 |
| 2026-09-09 | 1,660.00 | 1,695.00 | 1,650.00 | 1,695.00 | 1,695.00 | 3,884,100 |
| 2026-09-08 | 1,660.00 | 1,695.00 | 1,640.00 | 1,655.00 | 1,655.00 | 4,316,300 |
| 2026-09-07 | 1,750.00 | 1,750.00 | 1,640.00 | 1,660.00 | 1,660.00 | 4,462,100 |
| 2026-09-04 | 1,650.00 | 1,680.00 | 1,635.00 | 1,640.00 | 1,640.00 | 8,964,600 |
| 2026-09-03 | 1,705.00 | 1,705.00 | 1,635.00 | 1,635.00 | 1,635.00 | 13,580,900 |
| 2026-09-02 | 1,720.00 | 1,730.00 | 1,650.00 | 1,700.00 | 1,700.00 | 6,479,500 |
| 2026-09-01 | 1,690.00 | 1,720.00 | 1,620.00 | 1,710.00 | 1,710.00 | 13,355,700 |
| 2026-08-31 | 1,550.00 | 1,620.00 | 1,535.00 | 1,600.00 | 1,600.00 | 6,045,900 |
| 2026-08-28 | 1,545.00 | 1,565.00 | 1,520.00 | 1,550.00 | 1,550.00 | 2,985,100 |
| 2026-08-27 | 1,470.00 | 1,565.00 | 1,460.00 | 1,565.00 | 1,565.00 | 8,573,000 |
| 2026-08-26 | 1,460.00 | 1,510.00 | 1,455.00 | 1,470.00 | 1,470.00 | 6,210,800 |
| 2026-08-25 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 |
| 2026-08-24 | 1,440.00 | 1,475.00 | 1,440.00 | 1,460.00 | 1,460.00 | 4,008,300 |
| 2026-08-21 | 1,430.00 | 1,475.00 | 1,430.00 | 1,440.00 | 1,440.00 | 9,998,600 |
| 2026-08-20 | 1,360.00 | 1,425.00 | 1,360.00 | 1,420.00 | 1,420.00 | 9,469,700 |
| 2026-08-19 | 1,365.00 | 1,375.00 | 1,345.00 | 1,360.00 | 1,360.00 | 3,208,000 |
| 2026-08-18 | 1,340.00 | 1,375.00 | 1,340.00 | 1,360.00 | 1,360.00 | 4,191,100 |
| 2026-08-17 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0 |
| 2026-08-14 | 1,280.00 | 1,340.00 | 1,255.00 | 1,335.00 | 1,335.00 | 4,576,600 |
| 2026-08-13 | 1,320.00 | 1,320.00 | 1,270.00 | 1,280.00 | 1,280.00 | 3,388,900 |
| 2026-08-12 | 1,280.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,320.00 | 2,126,200 |
| 2026-08-11 | 1,325.00 | 1,330.00 | 1,275.00 | 1,280.00 | 1,280.00 | 7,088,000 |
| 2026-08-10 | 1,380.00 | 1,380.00 | 1,305.00 | 1,320.00 | 1,320.00 | 5,484,800 |
| 2026-08-07 | 1,365.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,380.00 | 2,520,400 |
| 2026-08-06 | 1,375.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2,406,600 |
| 2026-08-05 | 1,400.00 | 1,410.00 | 1,370.00 | 1,375.00 | 1,375.00 | 6,176,900 |
| 2026-08-04 | 1,390.00 | 1,400.00 | 1,345.00 | 1,375.00 | 1,375.00 | 6,194,200 |
| 2026-08-03 | 1,335.00 | 1,405.00 | 1,325.00 | 1,390.00 | 1,390.00 | 11,337,800 |
| 2026-07-31 | 1,360.00 | 1,370.00 | 1,335.00 | 1,335.00 | 1,335.00 | 4,205,800 |
| 2026-07-30 | 1,325.00 | 1,390.00 | 1,325.00 | 1,360.00 | 1,360.00 | 9,461,700 |
| 2026-07-29 | 1,350.00 | 1,355.00 | 1,300.00 | 1,315.00 | 1,315.00 | 3,500,600 |
| 2026-07-28 | 1,260.00 | 1,340.00 | 1,260.00 | 1,340.00 | 1,340.00 | 7,663,100 |
| 2026-07-27 | 1,305.00 | 1,305.00 | 1,230.00 | 1,255.00 | 1,255.00 | 8,171,500 |
Page 1 of 5 · 252 trading daysOlder →
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.