Dian Swastatika Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 156.00 | 50,000 |
| 2022-11-01 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 156.00 | 25,000 |
| 2022-10-31 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 156.00 | 25,000 |
| 2022-10-28 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 156.00 | 0 |
| 2022-10-27 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 156.00 | 25,000 |
| 2022-10-26 | 40,000.00 | 40,000.00 | 39,000.00 | 39,000.00 | 156.00 | 75,000 |
| 2022-10-25 | 38,500.00 | 40,000.00 | 38,500.00 | 40,000.00 | 160.00 | 75,000 |
| 2022-10-24 | 38,750.00 | 38,750.00 | 38,500.00 | 38,500.00 | 154.00 | 150,000 |
| 2022-10-21 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 155.40 | 25,000 |
| 2022-10-20 | 38,825.00 | 38,850.00 | 38,825.00 | 38,850.00 | 155.40 | 100,000 |
| 2022-10-19 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 155.40 | 0 |
| 2022-10-18 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 155.40 | 25,000 |
| 2022-10-17 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 155.40 | 0 |
| 2022-10-14 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 155.40 | 0 |
| 2022-10-13 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 155.40 | 0 |
| 2022-10-12 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 155.40 | 0 |
| 2022-10-11 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 155.40 | 400,000 |
| 2022-10-10 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 155.40 | 0 |
| 2022-10-07 | 38,000.00 | 38,850.00 | 38,000.00 | 38,850.00 | 155.40 | 200,000 |
| 2022-10-06 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2022-10-05 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 25,000 |
| 2022-10-04 | 38,000.00 | 38,000.00 | 37,750.00 | 38,000.00 | 152.00 | 375,000 |
| 2022-10-03 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 25,000 |
| 2022-09-30 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2022-09-29 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 50,000 |
| 2022-09-28 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2022-09-27 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2022-09-26 | 38,000.00 | 38,000.00 | 36,000.00 | 38,000.00 | 152.00 | 575,000 |
| 2022-09-23 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 75,000 |
| 2022-09-22 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 0 |
| 2022-09-21 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 150,000 |
| 2022-09-20 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 152.00 | 50,000 |
| 2022-09-19 | 40,175.00 | 40,200.00 | 38,000.00 | 38,000.00 | 152.00 | 950,000 |
| 2022-09-16 | 36,200.00 | 40,575.00 | 36,200.00 | 40,200.00 | 160.80 | 900,000 |
| 2022-09-15 | 36,025.00 | 36,025.00 | 36,025.00 | 36,025.00 | 144.10 | 50,000 |
| 2022-09-14 | 36,000.00 | 36,025.00 | 36,000.00 | 36,025.00 | 144.10 | 50,000 |
| 2022-09-13 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 144.00 | 75,000 |
| 2022-09-12 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 144.00 | 500,000 |
| 2022-09-09 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 144.00 | 0 |
| 2022-09-08 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 144.00 | 300,000 |
| 2022-09-07 | 34,500.00 | 34,700.00 | 34,500.00 | 34,700.00 | 138.80 | 50,000 |
| 2022-09-06 | 33,900.00 | 34,000.00 | 33,900.00 | 34,000.00 | 136.00 | 150,000 |
| 2022-09-05 | 32,000.00 | 33,900.00 | 32,000.00 | 33,900.00 | 135.60 | 100,000 |
| 2022-09-02 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 127.40 | 0 |
| 2022-09-01 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 127.40 | 0 |
| 2022-08-31 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 127.40 | 0 |
| 2022-08-30 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 127.40 | 25,000 |
| 2022-08-29 | 31,700.00 | 31,800.00 | 31,700.00 | 31,800.00 | 127.20 | 50,000 |
| 2022-08-26 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 131.00 | 0 |
| 2022-08-25 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 131.00 | 0 |
| 2022-08-24 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 131.00 | 0 |
| 2022-08-23 | 33,000.00 | 33,000.00 | 32,750.00 | 32,750.00 | 131.00 | 350,000 |
| 2022-08-22 | 33,200.00 | 33,200.00 | 33,000.00 | 33,000.00 | 132.00 | 500,000 |
| 2022-08-19 | 33,125.00 | 33,200.00 | 33,125.00 | 33,200.00 | 132.80 | 200,000 |
| 2022-08-18 | 32,875.00 | 32,875.00 | 32,875.00 | 32,875.00 | 131.50 | 0 |
| 2022-08-16 | 33,200.00 | 33,200.00 | 32,700.00 | 32,875.00 | 131.50 | 350,000 |
| 2022-08-15 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 132.80 | 75,000 |
| 2022-08-12 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 132.00 | 25,000 |
| 2022-08-11 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 132.00 | 0 |
| 2022-08-10 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 132.00 | 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.