Dian Swastatika Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 870.00 | 875.00 | 840.00 | 855.00 | 855.00 | 249,524,100 |
| 2026-07-24 | 855.00 | 905.00 | 850.00 | 870.00 | 870.00 | 565,736,100 |
| 2026-07-23 | 900.00 | 955.00 | 865.00 | 875.00 | 875.00 | 1,128,043,400 |
| 2026-07-22 | 950.00 | 970.00 | 885.00 | 905.00 | 905.00 | 1,106,413,300 |
| 2026-07-21 | 820.00 | 985.00 | 815.00 | 940.00 | 940.00 | 1,987,169,500 |
| 2026-07-20 | 800.00 | 820.00 | 790.00 | 815.00 | 815.00 | 268,674,200 |
| 2026-07-17 | 810.00 | 815.00 | 795.00 | 800.00 | 800.00 | 197,502,200 |
| 2026-07-16 | 800.00 | 815.00 | 795.00 | 810.00 | 810.00 | 139,313,700 |
| 2026-07-15 | 805.00 | 820.00 | 800.00 | 800.00 | 800.00 | 159,403,400 |
| 2026-07-14 | 820.00 | 830.00 | 795.00 | 800.00 | 800.00 | 328,774,500 |
| 2026-07-13 | 785.00 | 825.00 | 775.00 | 825.00 | 825.00 | 267,099,600 |
| 2026-07-10 | 790.00 | 795.00 | 775.00 | 785.00 | 785.00 | 266,957,000 |
| 2026-07-09 | 790.00 | 795.00 | 760.00 | 775.00 | 775.00 | 311,253,400 |
| 2026-07-08 | 815.00 | 820.00 | 790.00 | 790.00 | 790.00 | 229,514,600 |
| 2026-07-07 | 815.00 | 825.00 | 810.00 | 815.00 | 815.00 | 144,671,800 |
| 2026-07-06 | 830.00 | 830.00 | 810.00 | 815.00 | 815.00 | 308,455,600 |
| 2026-07-03 | 815.00 | 865.00 | 810.00 | 820.00 | 820.00 | 748,789,100 |
| 2026-07-02 | 815.00 | 835.00 | 800.00 | 805.00 | 805.00 | 279,295,300 |
| 2026-07-01 | 810.00 | 835.00 | 795.00 | 820.00 | 820.00 | 465,987,300 |
| 2026-06-30 | 825.00 | 830.00 | 790.00 | 795.00 | 795.00 | 410,335,700 |
| 2026-06-29 | 825.00 | 850.00 | 810.00 | 825.00 | 825.00 | 458,402,700 |
| 2026-06-26 | 840.00 | 840.00 | 790.00 | 815.00 | 815.00 | 824,261,000 |
| 2026-06-25 | 785.00 | 845.00 | 780.00 | 830.00 | 830.00 | 688,113,200 |
| 2026-06-24 | 795.00 | 825.00 | 775.00 | 785.00 | 785.00 | 661,121,700 |
| 2026-06-23 | 880.00 | 910.00 | 755.00 | 830.00 | 830.00 | 2,220,829,400 |
| 2026-06-22 | 865.00 | 885.00 | 815.00 | 850.00 | 850.00 | 1,465,763,900 |
| 2026-06-19 | 790.00 | 875.00 | 775.00 | 850.00 | 850.00 | 3,009,788,600 |
| 2026-06-18 | 760.00 | 780.00 | 720.00 | 780.00 | 780.00 | 887,957,000 |
| 2026-06-17 | 815.00 | 835.00 | 755.00 | 775.00 | 775.00 | 1,048,262,200 |
| 2026-06-16 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-06-15 | 875.00 | 895.00 | 810.00 | 815.00 | 815.00 | 1,359,395,700 |
| 2026-06-12 | 765.00 | 850.00 | 750.00 | 825.00 | 825.00 | 1,360,516,800 |
| 2026-06-11 | 760.00 | 780.00 | 695.00 | 730.00 | 730.00 | 1,063,286,500 |
| 2026-06-10 | 675.00 | 825.00 | 645.00 | 790.00 | 790.00 | 1,853,057,400 |
| 2026-06-09 | 600.00 | 685.00 | 590.00 | 675.00 | 675.00 | 517,234,400 |
| 2026-06-08 | 595.00 | 630.00 | 560.00 | 595.00 | 595.00 | 518,702,300 |
| 2026-06-05 | 685.00 | 740.00 | 610.00 | 610.00 | 610.00 | 740,739,800 |
| 2026-06-04 | 685.00 | 690.00 | 590.00 | 670.00 | 670.00 | 1,150,519,800 |
| 2026-06-03 | 685.00 | 765.00 | 570.00 | 690.00 | 690.00 | 2,074,757,800 |
| 2026-06-02 | 565.00 | 615.00 | 535.00 | 615.00 | 615.00 | 443,249,500 |
| 2026-06-01 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2026-05-29 | 410.00 | 492.00 | 410.00 | 492.00 | 492.00 | 2,924,893,400 |
| 2026-05-28 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2026-05-27 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2026-05-26 | 472.00 | 540.00 | 432.00 | 432.00 | 432.00 | 851,802,500 |
| 2026-05-25 | 505.00 | 555.00 | 470.00 | 480.00 | 480.00 | 569,398,200 |
| 2026-05-22 | 600.00 | 615.00 | 530.00 | 545.00 | 545.00 | 466,575,300 |
| 2026-05-21 | 675.00 | 705.00 | 605.00 | 610.00 | 610.00 | 510,900,200 |
| 2026-05-20 | 735.00 | 820.00 | 680.00 | 710.00 | 710.00 | 459,594,900 |
| 2026-05-19 | 795.00 | 860.00 | 750.00 | 750.00 | 750.00 | 443,611,800 |
| 2026-05-18 | 945.00 | 945.00 | 880.00 | 880.00 | 880.00 | 123,343,900 |
| 2026-05-15 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2026-05-14 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2026-05-13 | 1,070.00 | 1,115.00 | 1,005.00 | 1,035.00 | 1,035.00 | 148,249,800 |
| 2026-05-12 | 1,140.00 | 1,215.00 | 1,100.00 | 1,165.00 | 1,165.00 | 243,759,100 |
| 2026-05-11 | 1,310.00 | 1,315.00 | 1,130.00 | 1,135.00 | 1,135.00 | 226,586,400 |
| 2026-05-08 | 1,545.00 | 1,550.00 | 1,310.00 | 1,310.00 | 1,310.00 | 99,310,700 |
| 2026-05-07 | 1,480.00 | 1,760.00 | 1,470.00 | 1,540.00 | 1,540.00 | 101,936,300 |
| 2026-05-06 | 1,505.00 | 1,525.00 | 1,440.00 | 1,480.00 | 1,480.00 | 48,273,600 |
| 2026-05-05 | 1,525.00 | 1,660.00 | 1,475.00 | 1,485.00 | 1,485.00 | 63,271,300 |
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.