Dian Swastatika Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 98,600.00 | 101,925.00 | 98,600.00 | 98,600.00 | 3,944.00 | 62,452,500 |
| 2026-01-27 | 110,600.00 | 116,000.00 | 110,600.00 | 116,000.00 | 4,640.00 | 68,432,500 |
| 2026-01-26 | 104,500.00 | 110,600.00 | 104,500.00 | 110,600.00 | 4,424.00 | 55,662,500 |
| 2026-01-23 | 107,000.00 | 108,000.00 | 103,000.00 | 104,500.00 | 4,180.00 | 50,232,500 |
| 2026-01-22 | 105,500.00 | 110,000.00 | 105,500.00 | 105,700.00 | 4,228.00 | 53,567,500 |
| 2026-01-21 | 104,500.00 | 109,000.00 | 102,925.00 | 105,050.00 | 4,202.00 | 61,495,000 |
| 2026-01-20 | 114,075.00 | 114,125.00 | 102,000.00 | 102,000.00 | 4,080.00 | 36,942,500 |
| 2026-01-19 | 111,000.00 | 114,700.00 | 111,000.00 | 114,075.00 | 4,563.00 | 34,117,500 |
| 2026-01-16 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2026-01-15 | 108,050.00 | 112,000.00 | 108,050.00 | 111,000.00 | 4,440.00 | 50,192,500 |
| 2026-01-14 | 105,000.00 | 110,375.00 | 104,100.00 | 107,975.00 | 4,319.00 | 41,230,000 |
| 2026-01-13 | 103,425.00 | 105,000.00 | 101,925.00 | 105,000.00 | 4,200.00 | 39,495,000 |
| 2026-01-12 | 103,250.00 | 104,450.00 | 100,675.00 | 103,425.00 | 4,137.00 | 51,725,000 |
| 2026-01-09 | 104,000.00 | 105,425.00 | 102,500.00 | 103,225.00 | 4,129.00 | 52,382,500 |
| 2026-01-08 | 100,850.00 | 106,475.00 | 100,850.00 | 103,175.00 | 4,127.00 | 52,510,000 |
| 2026-01-07 | 95,725.00 | 101,500.00 | 94,550.00 | 100,575.00 | 4,023.00 | 69,472,500 |
| 2026-01-06 | 96,900.00 | 97,925.00 | 94,000.00 | 95,675.00 | 3,827.00 | 33,637,500 |
| 2026-01-05 | 99,500.00 | 99,500.00 | 92,925.00 | 97,100.00 | 3,884.00 | 63,332,500 |
| 2026-01-02 | 101,000.00 | 101,200.00 | 97,000.00 | 98,450.00 | 3,938.00 | 54,135,000 |
| 2026-01-01 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-12-31 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-12-30 | 101,200.00 | 101,200.00 | 99,275.00 | 101,000.00 | 4,040.00 | 42,942,500 |
| 2025-12-29 | 104,100.00 | 104,100.00 | 99,700.00 | 101,200.00 | 4,048.00 | 41,150,000 |
| 2025-12-26 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-12-25 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-12-24 | 106,000.00 | 106,225.00 | 100,600.00 | 104,100.00 | 4,164.00 | 50,232,500 |
| 2025-12-23 | 110,775.00 | 111,250.00 | 105,125.00 | 105,125.00 | 4,205.00 | 21,832,500 |
| 2025-12-22 | 109,125.00 | 111,000.00 | 108,775.00 | 110,400.00 | 4,416.00 | 46,497,500 |
| 2025-12-19 | 104,800.00 | 110,125.00 | 104,800.00 | 109,125.00 | 4,365.00 | 372,327,500 |
| 2025-12-18 | 107,500.00 | 109,000.00 | 105,400.00 | 105,600.00 | 4,224.00 | 51,172,500 |
| 2025-12-17 | 107,000.00 | 107,975.00 | 105,500.00 | 106,300.00 | 4,252.00 | 46,200,000 |
| 2025-12-16 | 105,500.00 | 107,750.00 | 102,000.00 | 107,000.00 | 4,280.00 | 68,277,500 |
| 2025-12-15 | 107,050.00 | 108,500.00 | 100,850.00 | 100,850.00 | 4,034.00 | 35,285,000 |
| 2025-12-12 | 109,100.00 | 109,350.00 | 103,900.00 | 106,250.00 | 4,250.00 | 55,200,000 |
| 2025-12-11 | 111,100.00 | 111,100.00 | 107,500.00 | 109,600.00 | 4,384.00 | 34,130,000 |
| 2025-12-10 | 111,000.00 | 111,000.00 | 105,000.00 | 109,500.00 | 4,380.00 | 51,450,000 |
| 2025-12-09 | 111,000.00 | 111,000.00 | 107,150.00 | 108,875.00 | 4,355.00 | 41,125,000 |
| 2025-12-08 | 102,000.00 | 110,000.00 | 102,000.00 | 109,450.00 | 4,378.00 | 53,717,500 |
| 2025-12-05 | 115,000.00 | 115,000.00 | 102,025.00 | 102,075.00 | 4,083.00 | 64,967,500 |
| 2025-12-04 | 113,800.00 | 115,350.00 | 112,550.00 | 113,875.00 | 4,555.00 | 35,405,000 |
| 2025-12-03 | 115,975.00 | 117,525.00 | 111,925.00 | 111,925.00 | 4,477.00 | 37,865,000 |
| 2025-12-02 | 114,900.00 | 115,500.00 | 113,000.00 | 115,500.00 | 4,620.00 | 53,975,000 |
| 2025-12-01 | 109,950.00 | 113,600.00 | 108,175.00 | 112,800.00 | 4,512.00 | 48,252,500 |
| 2025-11-28 | 110,250.00 | 110,700.00 | 108,675.00 | 109,950.00 | 4,398.00 | 23,760,000 |
| 2025-11-27 | 111,050.00 | 111,500.00 | 107,150.00 | 107,450.00 | 4,298.00 | 21,070,000 |
| 2025-11-26 | 108,500.00 | 111,800.00 | 108,000.00 | 111,000.00 | 4,440.00 | 52,367,500 |
| 2025-11-25 | 102,650.00 | 107,200.00 | 102,500.00 | 107,200.00 | 4,288.00 | 54,015,000 |
| 2025-11-24 | 100,550.00 | 105,700.00 | 98,800.00 | 105,700.00 | 4,228.00 | 234,335,000 |
| 2025-11-21 | 99,500.00 | 102,000.00 | 97,250.00 | 100,000.00 | 4,000.00 | 44,435,000 |
| 2025-11-20 | 100,000.00 | 102,800.00 | 99,300.00 | 99,500.00 | 3,980.00 | 50,272,500 |
| 2025-11-19 | 99,300.00 | 101,500.00 | 98,625.00 | 98,625.00 | 3,945.00 | 51,587,500 |
| 2025-11-18 | 97,800.00 | 98,750.00 | 96,200.00 | 98,750.00 | 3,950.00 | 57,640,000 |
| 2025-11-17 | 91,600.00 | 98,000.00 | 91,050.00 | 97,200.00 | 3,888.00 | 52,297,500 |
| 2025-11-14 | 88,400.00 | 93,125.00 | 88,400.00 | 91,200.00 | 3,648.00 | 56,272,500 |
| 2025-11-13 | 86,900.00 | 89,000.00 | 86,900.00 | 87,975.00 | 3,519.00 | 50,275,000 |
| 2025-11-12 | 87,700.00 | 89,225.00 | 86,000.00 | 86,500.00 | 3,460.00 | 57,345,000 |
| 2025-11-11 | 88,300.00 | 89,000.00 | 86,025.00 | 87,250.00 | 3,490.00 | 62,357,500 |
| 2025-11-10 | 100,000.00 | 100,000.00 | 87,850.00 | 88,000.00 | 3,520.00 | 64,320,000 |
| 2025-11-07 | 96,300.00 | 101,000.00 | 94,600.00 | 100,000.00 | 4,000.00 | 55,787,500 |
| 2025-11-06 | 88,200.00 | 96,500.00 | 88,200.00 | 96,000.00 | 3,840.00 | 53,597,500 |
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.