Dian Swastatika Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 55,050.00 | 56,025.00 | 55,050.00 | 56,025.00 | 224.10 | 50,000 |
| 2023-08-03 | 50,100.00 | 51,025.00 | 50,100.00 | 51,025.00 | 204.10 | 225,000 |
| 2023-08-02 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 196.00 | 75,000 |
| 2023-08-01 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 184.00 | 850,000 |
| 2023-07-31 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 180.00 | 0 |
| 2023-07-28 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 180.00 | 0 |
| 2023-07-27 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 180.00 | 0 |
| 2023-07-26 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 180.00 | 750,000 |
| 2023-07-25 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 500,000 |
| 2023-07-24 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 25,000 |
| 2023-07-21 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 0 |
| 2023-07-20 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 500,000 |
| 2023-07-18 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 172.80 | 0 |
| 2023-07-17 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 172.80 | 725,000 |
| 2023-07-14 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 170.00 | 0 |
| 2023-07-13 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 170.00 | 75,000 |
| 2023-07-12 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 170.00 | 0 |
| 2023-07-11 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 170.00 | 25,000 |
| 2023-07-10 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 170.80 | 0 |
| 2023-07-07 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 170.80 | 675,000 |
| 2023-07-06 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 164.00 | 0 |
| 2023-07-05 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 164.00 | 0 |
| 2023-07-04 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 164.00 | 0 |
| 2023-07-03 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 164.00 | 500,000 |
| 2023-06-27 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-06-26 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-06-23 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-06-22 | 37,300.00 | 38,000.00 | 37,300.00 | 38,000.00 | 152.00 | 450,000 |
| 2023-06-21 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 75,000 |
| 2023-06-20 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 50,000 |
| 2023-06-19 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 0 |
| 2023-06-16 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 0 |
| 2023-06-15 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 0 |
| 2023-06-14 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 0 |
| 2023-06-13 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 0 |
| 2023-06-12 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 25,000 |
| 2023-06-09 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 0 |
| 2023-06-08 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 0 |
| 2023-06-07 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 0 |
| 2023-06-06 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 0 |
| 2023-06-05 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 25,000 |
| 2023-05-31 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 0 |
| 2023-05-30 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 0 |
| 2023-05-29 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 0 |
| 2023-05-26 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 0 |
| 2023-05-25 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 0 |
| 2023-05-24 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 25,000 |
| 2023-05-23 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 0 |
| 2023-05-22 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 149.20 | 25,000 |
| 2023-05-19 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 148.80 | 0 |
| 2023-05-17 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 148.80 | 0 |
| 2023-05-16 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 148.80 | 0 |
| 2023-05-15 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 148.80 | 0 |
| 2023-05-12 | 37,175.00 | 37,200.00 | 37,175.00 | 37,200.00 | 148.80 | 50,000 |
| 2023-05-11 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 148.80 | 0 |
| 2023-05-10 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 148.80 | 0 |
| 2023-05-09 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 148.80 | 0 |
| 2023-05-08 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 148.80 | 0 |
| 2023-05-05 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 148.80 | 0 |
| 2023-05-04 | 36,500.00 | 37,400.00 | 36,500.00 | 37,200.00 | 148.80 | 150,000 |
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.