Dian Swastatika Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 146.00 | 25,000 |
| 2023-05-02 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 135.80 | 25,000 |
| 2023-04-28 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 135.80 | 0 |
| 2023-04-27 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 135.80 | 0 |
| 2023-04-26 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 135.80 | 25,000 |
| 2023-04-18 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 136.00 | 75,000 |
| 2023-04-17 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 136.00 | 25,000 |
| 2023-04-14 | 34,250.00 | 34,250.00 | 34,250.00 | 34,250.00 | 137.00 | 25,000 |
| 2023-04-13 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 138.00 | 0 |
| 2023-04-12 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 138.00 | 0 |
| 2023-04-11 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 138.00 | 50,000 |
| 2023-04-10 | 34,750.00 | 34,750.00 | 34,750.00 | 34,750.00 | 139.00 | 0 |
| 2023-04-06 | 34,750.00 | 34,750.00 | 34,750.00 | 34,750.00 | 139.00 | 0 |
| 2023-04-05 | 34,750.00 | 34,750.00 | 34,750.00 | 34,750.00 | 139.00 | 0 |
| 2023-04-04 | 34,750.00 | 34,750.00 | 34,750.00 | 34,750.00 | 139.00 | 0 |
| 2023-04-03 | 34,750.00 | 34,750.00 | 34,750.00 | 34,750.00 | 139.00 | 125,000 |
| 2023-03-31 | 34,750.00 | 34,750.00 | 34,750.00 | 34,750.00 | 139.00 | 0 |
| 2023-03-30 | 34,750.00 | 34,750.00 | 34,750.00 | 34,750.00 | 139.00 | 25,000 |
| 2023-03-29 | 34,725.00 | 34,725.00 | 34,725.00 | 34,725.00 | 138.90 | 25,000 |
| 2023-03-28 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 139.20 | 0 |
| 2023-03-27 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 139.20 | 0 |
| 2023-03-24 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 139.20 | 25,000 |
| 2023-03-21 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 139.20 | 0 |
| 2023-03-20 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 139.20 | 0 |
| 2023-03-17 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 139.20 | 0 |
| 2023-03-16 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 139.20 | 50,000 |
| 2023-03-15 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 139.20 | 75,000 |
| 2023-03-14 | 35,975.00 | 35,975.00 | 35,975.00 | 35,975.00 | 143.90 | 0 |
| 2023-03-13 | 36,750.00 | 36,750.00 | 35,975.00 | 35,975.00 | 143.90 | 175,000 |
| 2023-03-10 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 150.00 | 0 |
| 2023-03-09 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 150.00 | 0 |
| 2023-03-08 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 150.00 | 0 |
| 2023-03-07 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 150.00 | 0 |
| 2023-03-06 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 150.00 | 0 |
| 2023-03-03 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 150.00 | 0 |
| 2023-03-02 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 150.00 | 0 |
| 2023-03-01 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 150.00 | 0 |
| 2023-02-28 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 150.00 | 0 |
| 2023-02-27 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 150.00 | 25,000 |
| 2023-02-24 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | 151.00 | 0 |
| 2023-02-23 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | 151.00 | 25,000 |
| 2023-02-22 | 38,050.00 | 38,050.00 | 38,050.00 | 38,050.00 | 152.20 | 0 |
| 2023-02-21 | 38,050.00 | 38,050.00 | 38,050.00 | 38,050.00 | 152.20 | 0 |
| 2023-02-20 | 38,050.00 | 38,050.00 | 38,050.00 | 38,050.00 | 152.20 | 0 |
| 2023-02-17 | 38,050.00 | 38,050.00 | 38,050.00 | 38,050.00 | 152.20 | 0 |
| 2023-02-16 | 38,050.00 | 38,050.00 | 38,050.00 | 38,050.00 | 152.20 | 75,000 |
| 2023-02-15 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-02-14 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-02-13 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-02-10 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-02-09 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-02-08 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 25,000 |
| 2023-02-07 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-02-06 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 25,000 |
| 2023-02-03 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-02-02 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-02-01 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-01-31 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-01-30 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 125,000 |
| 2023-01-27 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 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.