Dian Swastatika Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 512.00 | 150,000 |
| 2024-05-07 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 500.00 | 175,000 |
| 2024-05-06 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 500.00 | 25,000 |
| 2024-05-03 | 125,000.00 | 125,000.00 | 122,750.00 | 122,750.00 | 491.00 | 125,000 |
| 2024-05-02 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 492.00 | 125,000 |
| 2024-04-30 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 500.00 | 0 |
| 2024-04-29 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 500.00 | 125,000 |
| 2024-04-26 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 500.00 | 0 |
| 2024-04-25 | 125,000.00 | 125,025.00 | 125,000.00 | 125,000.00 | 500.00 | 225,000 |
| 2024-04-24 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 492.00 | 0 |
| 2024-04-23 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 492.00 | 175,000 |
| 2024-04-22 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 492.00 | 100,000 |
| 2024-04-19 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 492.00 | 0 |
| 2024-04-18 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 492.00 | 0 |
| 2024-04-17 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 492.00 | 150,000 |
| 2024-04-16 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 492.00 | 25,000 |
| 2024-04-05 | 115,275.00 | 123,000.00 | 115,275.00 | 123,000.00 | 492.00 | 550,000 |
| 2024-04-04 | 112,500.00 | 115,250.00 | 112,500.00 | 115,250.00 | 461.00 | 75,000 |
| 2024-04-03 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 492.00 | 0 |
| 2024-04-02 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 492.00 | 250,000 |
| 2024-04-01 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 492.00 | 0 |
| 2024-03-28 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 492.00 | 0 |
| 2024-03-27 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 492.00 | 325,000 |
| 2024-03-26 | 123,000.00 | 123,000.00 | 113,025.00 | 123,000.00 | 492.00 | 75,000 |
| 2024-03-25 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | 450.00 | 25,000 |
| 2024-03-22 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 500.00 | 0 |
| 2024-03-21 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 500.00 | 0 |
| 2024-03-20 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 500.00 | 25,000 |
| 2024-03-19 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 500.00 | 250,000 |
| 2024-03-18 | 121,275.00 | 121,275.00 | 121,275.00 | 121,275.00 | 485.10 | 0 |
| 2024-03-15 | 121,000.00 | 121,275.00 | 121,000.00 | 121,275.00 | 485.10 | 275,000 |
| 2024-03-14 | 112,900.00 | 121,250.00 | 112,900.00 | 121,250.00 | 485.00 | 375,000 |
| 2024-03-13 | 119,975.00 | 119,975.00 | 105,000.00 | 105,000.00 | 420.00 | 100,000 |
| 2024-03-08 | 119,975.00 | 119,975.00 | 119,975.00 | 119,975.00 | 479.90 | 175,000 |
| 2024-03-07 | 119,975.00 | 119,975.00 | 119,975.00 | 119,975.00 | 479.90 | 0 |
| 2024-03-06 | 120,000.00 | 120,000.00 | 119,975.00 | 119,975.00 | 479.90 | 400,000 |
| 2024-03-05 | 128,950.00 | 128,950.00 | 128,950.00 | 128,950.00 | 515.80 | 25,000 |
| 2024-03-04 | 128,975.00 | 128,975.00 | 128,975.00 | 128,975.00 | 515.90 | 0 |
| 2024-03-01 | 128,975.00 | 128,975.00 | 128,975.00 | 128,975.00 | 515.90 | 0 |
| 2024-02-29 | 128,975.00 | 128,975.00 | 128,975.00 | 128,975.00 | 515.90 | 0 |
| 2024-02-28 | 128,975.00 | 128,975.00 | 128,975.00 | 128,975.00 | 515.90 | 25,000 |
| 2024-02-27 | 129,975.00 | 129,975.00 | 115,600.00 | 129,950.00 | 519.80 | 200,000 |
| 2024-02-26 | 123,750.00 | 130,000.00 | 123,750.00 | 130,000.00 | 520.00 | 1,725,000 |
| 2024-02-23 | 120,250.00 | 120,250.00 | 120,250.00 | 120,250.00 | 481.00 | 0 |
| 2024-02-22 | 120,250.00 | 120,250.00 | 120,250.00 | 120,250.00 | 481.00 | 0 |
| 2024-02-21 | 115,000.00 | 120,250.00 | 115,000.00 | 120,250.00 | 481.00 | 300,000 |
| 2024-02-20 | 102,850.00 | 116,350.00 | 102,850.00 | 115,025.00 | 460.10 | 450,000 |
| 2024-02-19 | 128,525.00 | 128,550.00 | 128,500.00 | 128,500.00 | 514.00 | 325,000 |
| 2024-02-16 | 120,500.00 | 134,000.00 | 120,500.00 | 128,500.00 | 514.00 | 1,675,000 |
| 2024-02-15 | 120,500.00 | 120,500.00 | 120,500.00 | 120,500.00 | 482.00 | 0 |
| 2024-02-13 | 120,500.00 | 120,500.00 | 120,450.00 | 120,500.00 | 482.00 | 275,000 |
| 2024-02-12 | 120,000.00 | 120,500.00 | 120,000.00 | 120,500.00 | 482.00 | 150,000 |
| 2024-02-07 | 120,000.00 | 120,000.00 | 119,725.00 | 120,000.00 | 480.00 | 1,350,000 |
| 2024-02-06 | 125,000.00 | 125,000.00 | 120,000.00 | 120,000.00 | 480.00 | 1,375,000 |
| 2024-02-05 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 500.00 | 150,000 |
| 2024-02-02 | 143,775.00 | 143,775.00 | 143,525.00 | 143,525.00 | 574.10 | 50,000 |
| 2024-02-01 | 144,225.00 | 144,225.00 | 144,000.00 | 144,000.00 | 576.00 | 175,000 |
| 2024-01-31 | 143,400.00 | 163,000.00 | 143,300.00 | 144,225.00 | 576.90 | 1,300,000 |
| 2024-01-30 | 144,000.00 | 144,000.00 | 143,450.00 | 143,450.00 | 573.80 | 325,000 |
| 2024-01-29 | 148,000.00 | 148,050.00 | 147,500.00 | 147,500.00 | 590.00 | 625,000 |
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.