Dian Swastatika Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 31,925.00 | 31,975.00 | 31,225.00 | 31,700.00 | 1,268.00 | 39,822,500 |
| 2024-08-07 | 32,000.00 | 32,225.00 | 31,900.00 | 31,925.00 | 1,277.00 | 39,965,000 |
| 2024-08-06 | 31,450.00 | 32,100.00 | 31,275.00 | 31,900.00 | 1,276.00 | 39,750,000 |
| 2024-08-05 | 31,500.00 | 32,100.00 | 30,900.00 | 31,200.00 | 1,248.00 | 40,190,000 |
| 2024-08-02 | 29,700.00 | 32,250.00 | 29,500.00 | 31,500.00 | 1,260.00 | 39,227,500 |
| 2024-08-01 | 29,625.00 | 29,775.00 | 29,500.00 | 29,750.00 | 1,190.00 | 33,557,500 |
| 2024-07-31 | 29,575.00 | 29,750.00 | 29,550.00 | 29,600.00 | 1,184.00 | 29,645,000 |
| 2024-07-30 | 29,900.00 | 29,900.00 | 29,550.00 | 29,575.00 | 1,183.00 | 29,387,500 |
| 2024-07-29 | 29,500.00 | 30,300.00 | 29,475.00 | 29,800.00 | 1,192.00 | 32,907,500 |
| 2024-07-26 | 29,000.00 | 29,325.00 | 29,000.00 | 29,325.00 | 1,173.00 | 622,500 |
| 2024-07-25 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 1,160.00 | 2,602,500 |
| 2024-07-24 | 29,050.00 | 29,050.00 | 29,025.00 | 29,025.00 | 1,161.00 | 3,305,000 |
| 2024-07-23 | 28,825.00 | 29,025.00 | 28,825.00 | 29,025.00 | 1,161.00 | 1,902,500 |
| 2024-07-22 | 28,900.00 | 28,900.00 | 28,800.00 | 28,800.00 | 1,152.00 | 2,452,500 |
| 2024-07-19 | 28,800.00 | 28,800.00 | 28,500.00 | 28,500.00 | 1,140.00 | 1,565,000 |
| 2024-07-18 | 30,275.00 | 30,275.00 | 28,700.00 | 29,000.00 | 1,160.00 | 2,527,500 |
| 2024-07-17 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 1,160.00 | 0 |
| 2024-07-16 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 1,160.00 | 0 |
| 2024-07-15 | 288,500.00 | 293,000.00 | 284,975.00 | 290,000.00 | 1,160.00 | 32,875,000 |
| 2024-07-12 | 280,025.00 | 293,000.00 | 280,025.00 | 283,000.00 | 1,132.00 | 29,475,000 |
| 2024-07-11 | 277,650.00 | 280,250.00 | 277,650.00 | 280,000.00 | 1,120.00 | 29,275,000 |
| 2024-07-10 | 287,000.00 | 292,200.00 | 277,500.00 | 277,500.00 | 1,110.00 | 21,500,000 |
| 2024-07-09 | 275,625.00 | 292,000.00 | 275,625.00 | 280,000.00 | 1,120.00 | 33,925,000 |
| 2024-07-08 | 270,325.00 | 275,000.00 | 270,325.00 | 275,000.00 | 1,100.00 | 52,575,000 |
| 2024-07-05 | 268,800.00 | 271,000.00 | 267,000.00 | 270,025.00 | 1,080.10 | 24,525,000 |
| 2024-07-04 | 270,000.00 | 272,000.00 | 268,675.00 | 268,700.00 | 1,074.80 | 23,375,000 |
| 2024-07-03 | 270,525.00 | 270,525.00 | 263,000.00 | 268,700.00 | 1,074.80 | 30,525,000 |
| 2024-07-02 | 270,000.00 | 288,000.00 | 268,500.00 | 269,000.00 | 1,076.00 | 35,050,000 |
| 2024-07-01 | 250,000.00 | 278,250.00 | 250,000.00 | 270,000.00 | 1,080.00 | 7,250,000 |
| 2024-06-28 | 243,000.00 | 250,550.00 | 243,000.00 | 250,000.00 | 1,000.00 | 15,250,000 |
| 2024-06-27 | 241,375.00 | 243,000.00 | 241,175.00 | 243,000.00 | 972.00 | 10,375,000 |
| 2024-06-26 | 239,000.00 | 241,175.00 | 239,000.00 | 241,175.00 | 964.70 | 31,650,000 |
| 2024-06-25 | 240,000.00 | 240,000.00 | 239,000.00 | 239,000.00 | 956.00 | 31,825,000 |
| 2024-06-24 | 240,000.00 | 240,000.00 | 239,000.00 | 239,000.00 | 956.00 | 31,975,000 |
| 2024-06-21 | 240,000.00 | 240,000.00 | 240,000.00 | 240,000.00 | 960.00 | 31,150,000 |
| 2024-06-20 | 240,000.00 | 240,000.00 | 240,000.00 | 240,000.00 | 960.00 | 0 |
| 2024-06-19 | 210,050.00 | 240,025.00 | 210,050.00 | 240,000.00 | 960.00 | 34,125,000 |
| 2024-06-14 | 220,700.00 | 230,000.00 | 210,050.00 | 210,050.00 | 840.20 | 16,300,000 |
| 2024-06-13 | 217,000.00 | 246,000.00 | 215,000.00 | 220,000.00 | 880.00 | 37,275,000 |
| 2024-06-12 | 203,000.00 | 208,975.00 | 203,000.00 | 205,000.00 | 820.00 | 37,075,000 |
| 2024-06-11 | 192,000.00 | 206,250.00 | 192,000.00 | 200,500.00 | 802.00 | 38,225,000 |
| 2024-06-10 | 192,000.00 | 192,000.00 | 192,000.00 | 192,000.00 | 768.00 | 39,150,000 |
| 2024-06-07 | 197,000.00 | 197,000.00 | 196,000.00 | 196,000.00 | 784.00 | 38,600,000 |
| 2024-06-06 | 193,500.00 | 197,000.00 | 193,500.00 | 197,000.00 | 788.00 | 14,175,000 |
| 2024-06-05 | 195,000.00 | 195,000.00 | 191,750.00 | 193,500.00 | 774.00 | 12,875,000 |
| 2024-06-04 | 210,750.00 | 210,750.00 | 195,000.00 | 195,050.00 | 780.20 | 11,950,000 |
| 2024-06-03 | 211,750.00 | 211,750.00 | 211,000.00 | 211,000.00 | 844.00 | 13,100,000 |
| 2024-05-31 | 212,000.00 | 212,000.00 | 212,000.00 | 212,000.00 | 848.00 | 150,000 |
| 2024-05-30 | 212,000.00 | 212,000.00 | 211,975.00 | 212,000.00 | 848.00 | 900,000 |
| 2024-05-29 | 197,700.00 | 220,000.00 | 197,700.00 | 212,000.00 | 848.00 | 2,725,000 |
| 2024-05-28 | 178,000.00 | 212,000.00 | 178,000.00 | 197,700.00 | 790.80 | 4,525,000 |
| 2024-05-27 | 178,000.00 | 178,000.00 | 178,000.00 | 178,000.00 | 712.00 | 0 |
| 2024-05-22 | 156,800.00 | 187,900.00 | 156,800.00 | 178,000.00 | 712.00 | 4,050,000 |
| 2024-05-21 | 140,000.00 | 156,600.00 | 140,000.00 | 156,600.00 | 626.40 | 475,000 |
| 2024-05-20 | 129,600.00 | 130,500.00 | 129,600.00 | 130,500.00 | 522.00 | 100,000 |
| 2024-05-17 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 512.00 | 0 |
| 2024-05-16 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 512.00 | 25,000 |
| 2024-05-15 | 128,000.00 | 128,000.00 | 115,000.00 | 128,000.00 | 512.00 | 100,000 |
| 2024-05-14 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 512.00 | 0 |
| 2024-05-13 | 127,775.00 | 128,000.00 | 127,775.00 | 128,000.00 | 512.00 | 275,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.