Dian Swastatika Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-01-25 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-01-24 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-01-20 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-01-19 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 50,000 |
| 2023-01-18 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-01-17 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-01-16 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-01-13 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-01-12 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-01-11 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-01-10 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-01-09 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-01-06 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-01-05 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2023-01-04 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 25,000 |
| 2023-01-03 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2023-01-02 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-12-30 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-12-29 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-12-28 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-12-27 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 50,000 |
| 2022-12-26 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-12-23 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-12-22 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 50,000 |
| 2022-12-21 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 25,000 |
| 2022-12-20 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-12-19 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-12-16 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-12-15 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-12-14 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-12-13 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-12-12 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-12-09 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-12-08 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-12-07 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-12-06 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 125,000 |
| 2022-12-05 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-12-02 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-12-01 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-11-30 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-11-29 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-11-28 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-11-25 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 159.20 | 0 |
| 2022-11-24 | 39,600.00 | 40,000.00 | 39,600.00 | 39,800.00 | 159.20 | 250,000 |
| 2022-11-23 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 158.40 | 125,000 |
| 2022-11-22 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 162.00 | 0 |
| 2022-11-21 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 162.00 | 125,000 |
| 2022-11-18 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 160.00 | 0 |
| 2022-11-17 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 160.00 | 0 |
| 2022-11-16 | 39,800.00 | 40,200.00 | 39,800.00 | 40,000.00 | 160.00 | 200,000 |
| 2022-11-15 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 159.60 | 0 |
| 2022-11-14 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 159.60 | 25,000 |
| 2022-11-11 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 159.60 | 0 |
| 2022-11-10 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 159.60 | 25,000 |
| 2022-11-09 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 159.60 | 25,000 |
| 2022-11-08 | 39,475.00 | 39,900.00 | 39,475.00 | 39,900.00 | 159.60 | 75,000 |
| 2022-11-07 | 39,000.00 | 39,200.00 | 39,000.00 | 39,200.00 | 156.80 | 275,000 |
| 2022-11-04 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 156.00 | 0 |
| 2022-11-03 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 156.00 | 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.