Dian Swastatika Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 184.00 | 0 |
| 2022-02-04 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 184.00 | 0 |
| 2022-02-03 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 184.00 | 0 |
| 2022-02-02 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 184.00 | 100,000 |
| 2022-01-31 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 184.00 | 50,000 |
| 2022-01-28 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 184.00 | 25,000 |
| 2022-01-27 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 184.00 | 250,000 |
| 2022-01-26 | 46,025.00 | 46,025.00 | 46,025.00 | 46,025.00 | 184.10 | 0 |
| 2022-01-25 | 46,025.00 | 46,025.00 | 46,025.00 | 46,025.00 | 184.10 | 0 |
| 2022-01-24 | 46,025.00 | 46,025.00 | 46,025.00 | 46,025.00 | 184.10 | 0 |
| 2022-01-21 | 46,025.00 | 46,025.00 | 46,025.00 | 46,025.00 | 184.10 | 375,000 |
| 2022-01-20 | 46,025.00 | 46,025.00 | 46,025.00 | 46,025.00 | 184.10 | 0 |
| 2022-01-19 | 46,025.00 | 46,025.00 | 46,025.00 | 46,025.00 | 184.10 | 25,000 |
| 2022-01-18 | 46,025.00 | 46,025.00 | 46,025.00 | 46,025.00 | 184.10 | 0 |
| 2022-01-17 | 46,025.00 | 46,025.00 | 46,025.00 | 46,025.00 | 184.10 | 150,000 |
| 2022-01-14 | 46,025.00 | 46,025.00 | 46,025.00 | 46,025.00 | 184.10 | 125,000 |
| 2022-01-13 | 44,375.00 | 46,000.00 | 44,375.00 | 46,000.00 | 184.00 | 425,000 |
| 2022-01-12 | 46,475.00 | 46,475.00 | 46,475.00 | 46,475.00 | 185.90 | 125,000 |
| 2022-01-11 | 49,950.00 | 49,950.00 | 49,950.00 | 49,950.00 | 199.80 | 0 |
| 2022-01-10 | 49,950.00 | 49,950.00 | 49,950.00 | 49,950.00 | 199.80 | 0 |
| 2022-01-07 | 49,950.00 | 49,950.00 | 49,950.00 | 49,950.00 | 199.80 | 0 |
| 2022-01-06 | 49,950.00 | 49,950.00 | 49,950.00 | 49,950.00 | 199.80 | 0 |
| 2022-01-05 | 49,950.00 | 49,950.00 | 49,950.00 | 49,950.00 | 199.80 | 0 |
| 2022-01-04 | 49,950.00 | 49,950.00 | 49,950.00 | 49,950.00 | 199.80 | 0 |
| 2022-01-03 | 49,000.00 | 50,000.00 | 49,000.00 | 49,950.00 | 199.80 | 1,925,000 |
| 2021-12-30 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 196.00 | 0 |
| 2021-12-29 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 196.00 | 0 |
| 2021-12-28 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 196.00 | 50,000 |
| 2021-12-27 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 196.00 | 0 |
| 2021-12-24 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 196.00 | 0 |
| 2021-12-23 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 196.00 | 0 |
| 2021-12-22 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 196.00 | 0 |
| 2021-12-21 | 48,700.00 | 49,000.00 | 48,700.00 | 49,000.00 | 196.00 | 275,000 |
| 2021-12-20 | 48,750.00 | 48,750.00 | 48,750.00 | 48,750.00 | 195.00 | 0 |
| 2021-12-17 | 48,750.00 | 48,750.00 | 48,750.00 | 48,750.00 | 195.00 | 25,000 |
| 2021-12-16 | 49,000.00 | 49,000.00 | 48,750.00 | 48,750.00 | 195.00 | 50,000 |
| 2021-12-15 | 48,850.00 | 48,850.00 | 47,000.00 | 48,850.00 | 195.40 | 875,000 |
| 2021-12-14 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 196.00 | 25,000 |
| 2021-12-13 | 49,500.00 | 49,500.00 | 48,000.00 | 49,000.00 | 196.00 | 1,250,000 |
| 2021-12-10 | 49,075.00 | 52,000.00 | 49,075.00 | 49,500.00 | 198.00 | 200,000 |
| 2021-12-09 | 50,225.00 | 52,750.00 | 50,225.00 | 52,750.00 | 211.00 | 125,000 |
| 2021-12-08 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 216.00 | 0 |
| 2021-12-07 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 216.00 | 0 |
| 2021-12-06 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 216.00 | 350,000 |
| 2021-12-03 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 216.00 | 0 |
| 2021-12-02 | 49,425.00 | 54,000.00 | 49,425.00 | 54,000.00 | 216.00 | 425,000 |
| 2021-12-01 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 198.00 | 0 |
| 2021-11-30 | 49,800.00 | 49,800.00 | 49,500.00 | 49,500.00 | 198.00 | 3,750,000 |
| 2021-11-29 | 50,000.00 | 50,000.00 | 49,500.00 | 49,800.00 | 199.20 | 450,000 |
| 2021-11-26 | 51,475.00 | 53,000.00 | 50,000.00 | 50,000.00 | 200.00 | 6,125,000 |
| 2021-11-25 | 55,000.00 | 55,000.00 | 51,475.00 | 51,475.00 | 205.90 | 200,000 |
| 2021-11-24 | 51,300.00 | 51,375.00 | 51,300.00 | 51,375.00 | 205.50 | 125,000 |
| 2021-11-23 | 53,000.00 | 54,000.00 | 50,000.00 | 51,375.00 | 205.50 | 1,475,000 |
| 2021-11-22 | 51,000.00 | 54,450.00 | 49,975.00 | 51,750.00 | 207.00 | 5,025,000 |
| 2021-11-19 | 54,250.00 | 55,500.00 | 52,700.00 | 52,800.00 | 211.20 | 650,000 |
| 2021-11-18 | 48,800.00 | 51,000.00 | 48,800.00 | 50,975.00 | 203.90 | 3,200,000 |
| 2021-11-17 | 49,975.00 | 49,975.00 | 48,500.00 | 49,325.00 | 197.30 | 350,000 |
| 2021-11-16 | 50,000.00 | 50,000.00 | 49,975.00 | 49,975.00 | 199.90 | 75,000 |
| 2021-11-15 | 50,275.00 | 50,275.00 | 50,275.00 | 50,275.00 | 201.10 | 25,000 |
| 2021-11-12 | 51,000.00 | 51,000.00 | 49,000.00 | 50,400.00 | 201.60 | 500,000 |
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.