Dian Swastatika Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 132.00 | 0 |
| 2022-08-08 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 132.00 | 50,000 |
| 2022-08-05 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 132.00 | 0 |
| 2022-08-04 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 132.00 | 125,000 |
| 2022-08-03 | 33,050.00 | 33,050.00 | 33,000.00 | 33,000.00 | 132.00 | 125,000 |
| 2022-08-02 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 132.00 | 0 |
| 2022-08-01 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 132.00 | 25,000 |
| 2022-07-29 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 132.00 | 75,000 |
| 2022-07-28 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 132.00 | 75,000 |
| 2022-07-27 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 130.40 | 25,000 |
| 2022-07-26 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 130.40 | 0 |
| 2022-07-25 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 130.40 | 0 |
| 2022-07-22 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 130.40 | 0 |
| 2022-07-21 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 130.40 | 0 |
| 2022-07-20 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 130.40 | 0 |
| 2022-07-19 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 130.40 | 50,000 |
| 2022-07-18 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 130.40 | 0 |
| 2022-07-15 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 130.40 | 0 |
| 2022-07-14 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 130.40 | 0 |
| 2022-07-13 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 130.40 | 150,000 |
| 2022-07-12 | 35,050.00 | 35,050.00 | 35,050.00 | 35,050.00 | 140.20 | 0 |
| 2022-07-11 | 35,050.00 | 35,050.00 | 35,050.00 | 35,050.00 | 140.20 | 0 |
| 2022-07-08 | 35,050.00 | 35,050.00 | 35,050.00 | 35,050.00 | 140.20 | 0 |
| 2022-07-07 | 35,050.00 | 35,050.00 | 35,050.00 | 35,050.00 | 140.20 | 0 |
| 2022-07-06 | 35,050.00 | 35,050.00 | 35,050.00 | 35,050.00 | 140.20 | 0 |
| 2022-07-05 | 35,050.00 | 35,050.00 | 35,050.00 | 35,050.00 | 140.20 | 150,000 |
| 2022-07-04 | 35,050.00 | 35,050.00 | 35,050.00 | 35,050.00 | 140.20 | 0 |
| 2022-07-01 | 35,050.00 | 35,050.00 | 35,050.00 | 35,050.00 | 140.20 | 100,000 |
| 2022-06-30 | 35,050.00 | 35,050.00 | 35,050.00 | 35,050.00 | 140.20 | 0 |
| 2022-06-29 | 35,050.00 | 35,050.00 | 35,050.00 | 35,050.00 | 140.20 | 0 |
| 2022-06-28 | 35,050.00 | 35,050.00 | 35,050.00 | 35,050.00 | 140.20 | 0 |
| 2022-06-27 | 35,050.00 | 35,050.00 | 35,050.00 | 35,050.00 | 140.20 | 75,000 |
| 2022-06-24 | 35,300.00 | 35,300.00 | 35,050.00 | 35,050.00 | 140.20 | 50,000 |
| 2022-06-23 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 147.00 | 0 |
| 2022-06-22 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 147.00 | 0 |
| 2022-06-21 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 147.00 | 0 |
| 2022-06-20 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 147.00 | 0 |
| 2022-06-17 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 147.00 | 0 |
| 2022-06-16 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 147.00 | 50,000 |
| 2022-06-15 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 147.00 | 0 |
| 2022-06-14 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 147.00 | 0 |
| 2022-06-13 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 147.00 | 0 |
| 2022-06-10 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 147.00 | 0 |
| 2022-06-09 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 147.00 | 25,000 |
| 2022-06-08 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 147.00 | 25,000 |
| 2022-06-07 | 38,500.00 | 38,500.00 | 36,750.00 | 36,750.00 | 147.00 | 275,000 |
| 2022-06-06 | 36,300.00 | 38,700.00 | 36,300.00 | 38,225.00 | 152.90 | 450,000 |
| 2022-06-03 | 33,950.00 | 36,200.00 | 33,950.00 | 36,200.00 | 144.80 | 250,000 |
| 2022-06-02 | 33,925.00 | 33,925.00 | 33,925.00 | 33,925.00 | 135.70 | 0 |
| 2022-05-31 | 33,925.00 | 33,925.00 | 33,925.00 | 33,925.00 | 135.70 | 25,000 |
| 2022-05-30 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 134.00 | 25,000 |
| 2022-05-27 | 33,250.00 | 33,425.00 | 33,250.00 | 33,425.00 | 133.70 | 250,000 |
| 2022-05-25 | 35,750.00 | 35,750.00 | 35,750.00 | 35,750.00 | 143.00 | 75,000 |
| 2022-05-24 | 38,425.00 | 38,425.00 | 35,750.00 | 35,750.00 | 143.00 | 275,000 |
| 2022-05-23 | 41,550.00 | 41,550.00 | 38,425.00 | 38,425.00 | 153.70 | 425,000 |
| 2022-05-20 | 41,250.00 | 46,000.00 | 41,250.00 | 41,300.00 | 165.20 | 1,300,000 |
| 2022-05-19 | 33,250.00 | 39,600.00 | 33,250.00 | 39,600.00 | 158.40 | 975,000 |
| 2022-05-18 | 29,975.00 | 33,000.00 | 29,850.00 | 33,000.00 | 132.00 | 575,000 |
| 2022-05-17 | 28,000.00 | 29,250.00 | 28,000.00 | 28,850.00 | 115.40 | 400,000 |
| 2022-05-13 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 110.00 | 100,000 |
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.