Dian Swastatika Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,615.00 | 1,700.00 | 1,505.00 | 1,525.00 | 1,525.00 | 27,167,800 |
| 2026-05-01 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0 |
| 2026-04-30 | 1,705.00 | 1,720.00 | 1,530.00 | 1,615.00 | 1,615.00 | 43,027,200 |
| 2026-04-29 | 1,770.00 | 1,790.00 | 1,695.00 | 1,720.00 | 1,720.00 | 22,685,400 |
| 2026-04-28 | 1,850.00 | 1,895.00 | 1,750.00 | 1,765.00 | 1,765.00 | 43,261,800 |
| 2026-04-27 | 2,020.00 | 2,110.00 | 1,840.00 | 1,845.00 | 1,845.00 | 47,163,500 |
| 2026-04-24 | 2,300.00 | 2,340.00 | 2,010.00 | 2,020.00 | 2,020.00 | 44,392,500 |
| 2026-04-23 | 2,520.00 | 2,600.00 | 2,250.00 | 2,250.00 | 2,250.00 | 46,592,000 |
| 2026-04-22 | 2,500.00 | 2,650.00 | 2,440.00 | 2,510.00 | 2,510.00 | 64,306,700 |
| 2026-04-21 | 3,100.00 | 3,120.00 | 2,780.00 | 2,780.00 | 2,780.00 | 86,470,000 |
| 2026-04-20 | 3,240.00 | 3,360.00 | 3,200.00 | 3,270.00 | 3,270.00 | 57,553,200 |
| 2026-04-17 | 3,260.00 | 3,320.00 | 3,210.00 | 3,250.00 | 3,250.00 | 56,238,400 |
| 2026-04-16 | 3,380.00 | 3,400.00 | 3,150.00 | 3,280.00 | 3,280.00 | 57,110,000 |
| 2026-04-15 | 3,350.00 | 3,500.00 | 3,220.00 | 3,350.00 | 3,350.00 | 78,423,000 |
| 2026-04-14 | 3,230.00 | 3,430.00 | 3,060.00 | 3,300.00 | 3,300.00 | 104,059,500 |
| 2026-04-13 | 3,110.00 | 3,170.00 | 2,900.00 | 3,160.00 | 3,160.00 | 91,733,800 |
| 2026-04-10 | 3,150.00 | 3,300.00 | 3,040.00 | 3,110.00 | 3,110.00 | 72,192,100 |
| 2026-04-09 | 2,600.00 | 3,220.00 | 2,600.00 | 3,120.00 | 3,120.00 | 109,066,800 |
| 2026-04-08 | 67,000.00 | 68,000.00 | 64,400.00 | 67,000.00 | 2,680.00 | 65,337,500 |
| 2026-04-07 | 63,775.00 | 68,000.00 | 62,800.00 | 66,250.00 | 2,650.00 | 75,475,000 |
| 2026-04-06 | 66,000.00 | 66,200.00 | 60,500.00 | 63,800.00 | 2,552.00 | 73,212,500 |
| 2026-04-02 | 68,725.00 | 71,125.00 | 66,850.00 | 70,375.00 | 2,815.00 | 57,720,000 |
| 2026-04-01 | 65,800.00 | 69,400.00 | 65,500.00 | 68,525.00 | 2,741.00 | 62,867,500 |
| 2026-03-31 | 66,825.00 | 68,500.00 | 62,500.00 | 66,000.00 | 2,640.00 | 75,452,500 |
| 2026-03-30 | 62,600.00 | 67,625.00 | 58,650.00 | 66,875.00 | 2,675.00 | 76,950,000 |
| 2026-03-27 | 62,950.00 | 65,050.00 | 62,000.00 | 62,725.00 | 2,509.00 | 81,802,500 |
| 2026-03-26 | 63,500.00 | 63,875.00 | 61,650.00 | 63,200.00 | 2,528.00 | 57,645,000 |
| 2026-03-25 | 61,450.00 | 65,025.00 | 58,525.00 | 63,350.00 | 2,534.00 | 92,265,000 |
| 2026-03-17 | 61,850.00 | 63,500.00 | 59,350.00 | 61,450.00 | 2,458.00 | 70,000,000 |
| 2026-03-16 | 66,850.00 | 66,850.00 | 60,700.00 | 61,550.00 | 2,462.00 | 83,540,000 |
| 2026-03-13 | 76,300.00 | 76,300.00 | 66,925.00 | 66,925.00 | 2,677.00 | 61,697,500 |
| 2026-03-12 | 78,000.00 | 79,125.00 | 74,950.00 | 75,600.00 | 3,024.00 | 54,360,000 |
| 2026-03-11 | 77,975.00 | 79,075.00 | 76,675.00 | 77,750.00 | 3,110.00 | 51,077,500 |
| 2026-03-10 | 73,100.00 | 78,400.00 | 73,100.00 | 77,550.00 | 3,102.00 | 56,165,000 |
| 2026-03-09 | 74,975.00 | 75,400.00 | 69,125.00 | 73,200.00 | 2,928.00 | 54,037,500 |
| 2026-03-06 | 75,800.00 | 76,025.00 | 72,025.00 | 75,400.00 | 3,016.00 | 56,720,000 |
| 2026-03-05 | 75,200.00 | 76,500.00 | 74,450.00 | 75,800.00 | 3,032.00 | 52,572,500 |
| 2026-03-04 | 78,500.00 | 78,500.00 | 73,250.00 | 74,850.00 | 2,994.00 | 56,492,500 |
| 2026-03-03 | 79,000.00 | 80,500.00 | 78,500.00 | 78,500.00 | 3,140.00 | 49,965,000 |
| 2026-03-02 | 78,675.00 | 81,225.00 | 75,950.00 | 79,000.00 | 3,160.00 | 62,197,500 |
| 2026-02-27 | 83,000.00 | 83,000.00 | 78,925.00 | 78,925.00 | 3,157.00 | 54,735,000 |
| 2026-02-26 | 83,500.00 | 84,875.00 | 82,000.00 | 83,000.00 | 3,320.00 | 38,290,000 |
| 2026-02-25 | 84,600.00 | 86,150.00 | 83,000.00 | 83,700.00 | 3,348.00 | 32,722,500 |
| 2026-02-24 | 87,000.00 | 87,200.00 | 84,425.00 | 84,425.00 | 3,377.00 | 34,260,000 |
| 2026-02-23 | 87,425.00 | 88,675.00 | 86,050.00 | 87,000.00 | 3,480.00 | 28,975,000 |
| 2026-02-20 | 89,250.00 | 89,275.00 | 86,500.00 | 87,000.00 | 3,480.00 | 29,992,500 |
| 2026-02-19 | 92,000.00 | 92,000.00 | 88,300.00 | 88,800.00 | 3,552.00 | 31,295,000 |
| 2026-02-18 | 94,325.00 | 95,200.00 | 90,700.00 | 91,500.00 | 3,660.00 | 32,845,000 |
| 2026-02-13 | 95,000.00 | 95,000.00 | 92,225.00 | 94,325.00 | 3,773.00 | 52,052,500 |
| 2026-02-12 | 97,000.00 | 97,000.00 | 93,775.00 | 95,000.00 | 3,800.00 | 46,182,500 |
| 2026-02-11 | 94,475.00 | 98,000.00 | 94,475.00 | 97,000.00 | 3,880.00 | 20,055,000 |
| 2026-02-10 | 92,950.00 | 94,500.00 | 91,475.00 | 94,475.00 | 3,779.00 | 15,517,500 |
| 2026-02-09 | 85,400.00 | 93,550.00 | 84,350.00 | 92,950.00 | 3,718.00 | 15,535,000 |
| 2026-02-06 | 87,900.00 | 88,700.00 | 85,000.00 | 85,375.00 | 3,415.00 | 13,875,000 |
| 2026-02-05 | 90,400.00 | 92,950.00 | 88,000.00 | 88,000.00 | 3,520.00 | 17,040,000 |
| 2026-02-04 | 90,050.00 | 91,000.00 | 86,550.00 | 90,400.00 | 3,616.00 | 22,612,500 |
| 2026-02-03 | 85,000.00 | 90,250.00 | 83,825.00 | 90,000.00 | 3,600.00 | 29,757,500 |
| 2026-02-02 | 98,700.00 | 98,700.00 | 84,150.00 | 86,700.00 | 3,468.00 | 82,605,000 |
| 2026-01-30 | 99,700.00 | 101,150.00 | 92,025.00 | 99,000.00 | 3,960.00 | 64,000,000 |
| 2026-01-29 | 83,850.00 | 97,025.00 | 83,825.00 | 94,000.00 | 3,760.00 | 123,730,000 |
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.