Dian Swastatika Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 147,700.00 | 161,750.00 | 147,700.00 | 147,975.00 | 591.90 | 1,475,000 |
| 2024-01-25 | 134,250.00 | 155,000.00 | 134,250.00 | 147,700.00 | 590.80 | 2,100,000 |
| 2024-01-24 | 135,200.00 | 135,200.00 | 134,500.00 | 134,500.00 | 538.00 | 325,000 |
| 2024-01-23 | 141,950.00 | 141,950.00 | 135,500.00 | 135,500.00 | 542.00 | 150,000 |
| 2024-01-22 | 142,000.00 | 142,000.00 | 142,000.00 | 142,000.00 | 568.00 | 0 |
| 2024-01-19 | 134,000.00 | 144,750.00 | 134,000.00 | 142,000.00 | 568.00 | 1,875,000 |
| 2024-01-18 | 122,550.00 | 134,700.00 | 121,950.00 | 134,000.00 | 536.00 | 1,975,000 |
| 2024-01-17 | 111,000.00 | 126,000.00 | 110,900.00 | 122,475.00 | 489.90 | 1,400,000 |
| 2024-01-16 | 98,150.00 | 112,250.00 | 98,100.00 | 111,225.00 | 444.90 | 1,500,000 |
| 2024-01-15 | 90,000.00 | 98,500.00 | 90,000.00 | 98,150.00 | 392.60 | 725,000 |
| 2024-01-12 | 77,100.00 | 89,975.00 | 77,100.00 | 89,925.00 | 359.70 | 350,000 |
| 2024-01-11 | 77,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 308.40 | 0 |
| 2024-01-10 | 77,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 308.40 | 0 |
| 2024-01-09 | 77,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 308.40 | 0 |
| 2024-01-08 | 77,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 308.40 | 25,000 |
| 2024-01-05 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 308.00 | 25,000 |
| 2024-01-04 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 308.00 | 0 |
| 2024-01-03 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 308.00 | 100,000 |
| 2024-01-02 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 308.00 | 650,000 |
| 2023-12-29 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 320.00 | 0 |
| 2023-12-28 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 320.00 | 0 |
| 2023-12-27 | 79,950.00 | 80,000.00 | 79,950.00 | 80,000.00 | 320.00 | 150,000 |
| 2023-12-22 | 79,750.00 | 80,000.00 | 79,750.00 | 80,000.00 | 320.00 | 75,000 |
| 2023-12-21 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 320.00 | 0 |
| 2023-12-20 | 77,750.00 | 80,000.00 | 77,750.00 | 80,000.00 | 320.00 | 225,000 |
| 2023-12-19 | 80,450.00 | 80,450.00 | 78,000.00 | 78,000.00 | 312.00 | 1,050,000 |
| 2023-12-18 | 80,475.00 | 80,475.00 | 80,475.00 | 80,475.00 | 321.90 | 25,000 |
| 2023-12-15 | 81,750.00 | 81,750.00 | 80,700.00 | 80,700.00 | 322.80 | 75,000 |
| 2023-12-14 | 78,800.00 | 84,000.00 | 78,800.00 | 82,000.00 | 328.00 | 1,850,000 |
| 2023-12-13 | 74,000.00 | 79,000.00 | 68,700.00 | 78,800.00 | 315.20 | 975,000 |
| 2023-12-12 | 59,100.00 | 69,700.00 | 59,100.00 | 68,700.00 | 274.80 | 550,000 |
| 2023-12-11 | 51,500.00 | 59,100.00 | 51,200.00 | 59,100.00 | 236.40 | 250,000 |
| 2023-12-08 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 206.00 | 0 |
| 2023-12-07 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 206.00 | 0 |
| 2023-12-06 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 206.00 | 0 |
| 2023-12-05 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 206.00 | 0 |
| 2023-12-04 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 206.00 | 0 |
| 2023-12-01 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 206.00 | 550,000 |
| 2023-11-30 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 206.00 | 0 |
| 2023-11-29 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 206.00 | 0 |
| 2023-11-28 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 206.00 | 1,250,000 |
| 2023-11-27 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 206.00 | 875,000 |
| 2023-11-24 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 206.00 | 0 |
| 2023-11-23 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 206.00 | 625,000 |
| 2023-11-22 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 206.00 | 0 |
| 2023-11-21 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 206.00 | 500,000 |
| 2023-11-20 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 206.00 | 0 |
| 2023-11-17 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 206.00 | 525,000 |
| 2023-11-16 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 204.00 | 0 |
| 2023-11-15 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 204.00 | 0 |
| 2023-11-14 | 51,200.00 | 51,200.00 | 51,000.00 | 51,000.00 | 204.00 | 5,025,000 |
| 2023-11-13 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 204.00 | 0 |
| 2023-11-10 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 204.00 | 0 |
| 2023-11-09 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 204.00 | 5,000,000 |
| 2023-11-08 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 200.00 | 0 |
| 2023-11-07 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 200.00 | 25,000 |
| 2023-11-06 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 204.00 | 0 |
| 2023-11-03 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 204.00 | 0 |
| 2023-11-02 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 204.00 | 25,000 |
| 2023-11-01 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 204.00 | 0 |
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.