Dian Swastatika Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 110.00 | 100,000 |
| 2022-05-12 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | 111.00 | 0 |
| 2022-05-11 | 27,500.00 | 27,750.00 | 27,500.00 | 27,750.00 | 111.00 | 50,000 |
| 2022-05-10 | 28,750.00 | 28,750.00 | 27,500.00 | 27,500.00 | 110.00 | 175,000 |
| 2022-05-09 | 30,000.00 | 30,000.00 | 29,000.00 | 29,000.00 | 116.00 | 175,000 |
| 2022-04-28 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 120.00 | 0 |
| 2022-04-27 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 120.00 | 150,000 |
| 2022-04-26 | 30,975.00 | 30,975.00 | 30,975.00 | 30,975.00 | 123.90 | 25,000 |
| 2022-04-25 | 31,000.00 | 31,000.00 | 30,975.00 | 30,975.00 | 123.90 | 250,000 |
| 2022-04-22 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 133.20 | 0 |
| 2022-04-21 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 133.20 | 0 |
| 2022-04-20 | 33,300.00 | 33,300.00 | 33,100.00 | 33,300.00 | 133.20 | 125,000 |
| 2022-04-19 | 35,125.00 | 35,125.00 | 35,125.00 | 35,125.00 | 140.50 | 75,000 |
| 2022-04-18 | 35,575.00 | 35,575.00 | 35,575.00 | 35,575.00 | 142.30 | 0 |
| 2022-04-14 | 35,575.00 | 35,575.00 | 35,575.00 | 35,575.00 | 142.30 | 0 |
| 2022-04-13 | 35,575.00 | 35,575.00 | 35,575.00 | 35,575.00 | 142.30 | 0 |
| 2022-04-12 | 35,575.00 | 35,575.00 | 35,575.00 | 35,575.00 | 142.30 | 50,000 |
| 2022-04-11 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 152.60 | 0 |
| 2022-04-08 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 152.60 | 0 |
| 2022-04-07 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 152.60 | 0 |
| 2022-04-06 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 152.60 | 200,000 |
| 2022-04-05 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 164.00 | 50,000 |
| 2022-04-04 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 0 |
| 2022-04-01 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 0 |
| 2022-03-31 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 0 |
| 2022-03-30 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 0 |
| 2022-03-29 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 0 |
| 2022-03-28 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 25,000 |
| 2022-03-25 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 0 |
| 2022-03-24 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 0 |
| 2022-03-23 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 50,000 |
| 2022-03-22 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 0 |
| 2022-03-21 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 0 |
| 2022-03-18 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 50,000 |
| 2022-03-17 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 0 |
| 2022-03-16 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 0 |
| 2022-03-15 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 0 |
| 2022-03-14 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 25,000 |
| 2022-03-11 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 0 |
| 2022-03-10 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 176.00 | 50,000 |
| 2022-03-09 | 43,825.00 | 44,000.00 | 43,800.00 | 44,000.00 | 176.00 | 575,000 |
| 2022-03-08 | 47,075.00 | 47,075.00 | 47,075.00 | 47,075.00 | 188.30 | 75,000 |
| 2022-03-07 | 54,400.00 | 54,400.00 | 50,600.00 | 50,600.00 | 202.40 | 200,000 |
| 2022-03-04 | 47,400.00 | 56,400.00 | 47,400.00 | 54,400.00 | 217.60 | 675,000 |
| 2022-03-02 | 46,500.00 | 47,200.00 | 46,500.00 | 47,200.00 | 188.80 | 175,000 |
| 2022-03-01 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 186.00 | 0 |
| 2022-02-25 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 186.00 | 0 |
| 2022-02-24 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 186.00 | 0 |
| 2022-02-23 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 186.00 | 25,000 |
| 2022-02-22 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 186.00 | 0 |
| 2022-02-21 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 186.00 | 0 |
| 2022-02-18 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 186.00 | 25,000 |
| 2022-02-17 | 46,000.00 | 46,525.00 | 46,000.00 | 46,500.00 | 186.00 | 75,000 |
| 2022-02-16 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 184.00 | 0 |
| 2022-02-15 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 184.00 | 0 |
| 2022-02-14 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 184.00 | 0 |
| 2022-02-11 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 184.00 | 0 |
| 2022-02-10 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 184.00 | 0 |
| 2022-02-09 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 184.00 | 0 |
| 2022-02-08 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 184.00 | 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.