Dian Swastatika Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 88,200.00 | 96,500.00 | 88,200.00 | 96,000.00 | 3,840.00 | 53,597,500 |
| 2025-11-05 | 92,000.00 | 92,000.00 | 88,100.00 | 88,200.00 | 3,528.00 | 43,737,500 |
| 2025-11-04 | 87,500.00 | 92,375.00 | 86,750.00 | 92,000.00 | 3,680.00 | 68,965,000 |
| 2025-11-03 | 85,050.00 | 88,450.00 | 83,800.00 | 88,000.00 | 3,520.00 | 32,572,500 |
| 2025-10-31 | 87,100.00 | 87,950.00 | 84,050.00 | 84,575.00 | 3,383.00 | 57,017,500 |
| 2025-10-30 | 81,400.00 | 86,425.00 | 79,000.00 | 86,400.00 | 3,456.00 | 58,460,000 |
| 2025-10-29 | 85,000.00 | 85,000.00 | 79,000.00 | 81,400.00 | 3,256.00 | 35,465,000 |
| 2025-10-28 | 92,500.00 | 92,650.00 | 80,075.00 | 84,375.00 | 3,375.00 | 76,577,500 |
| 2025-10-27 | 102,300.00 | 102,450.00 | 86,600.00 | 88,800.00 | 3,552.00 | 55,962,500 |
| 2025-10-24 | 102,450.00 | 103,000.00 | 100,975.00 | 101,875.00 | 4,075.00 | 52,722,500 |
| 2025-10-23 | 103,500.00 | 103,800.00 | 100,450.00 | 100,950.00 | 4,038.00 | 39,347,500 |
| 2025-10-22 | 104,900.00 | 105,825.00 | 102,225.00 | 104,000.00 | 4,160.00 | 52,392,500 |
| 2025-10-21 | 102,825.00 | 106,775.00 | 102,275.00 | 104,800.00 | 4,192.00 | 29,257,500 |
| 2025-10-20 | 99,175.00 | 104,425.00 | 99,000.00 | 102,825.00 | 4,113.00 | 33,992,500 |
| 2025-10-17 | 114,000.00 | 115,500.00 | 98,000.00 | 99,150.00 | 3,966.00 | 91,275,000 |
| 2025-10-16 | 109,000.00 | 118,000.00 | 109,000.00 | 115,000.00 | 4,600.00 | 147,747,500 |
| 2025-10-15 | 106,400.00 | 112,575.00 | 106,400.00 | 111,000.00 | 4,440.00 | 88,955,000 |
| 2025-10-14 | 105,500.00 | 106,975.00 | 104,450.00 | 106,400.00 | 4,256.00 | 35,012,500 |
| 2025-10-13 | 105,800.00 | 106,000.00 | 104,100.00 | 104,225.00 | 4,169.00 | 28,512,500 |
| 2025-10-10 | 105,500.00 | 106,900.00 | 104,700.00 | 106,100.00 | 4,244.00 | 30,322,500 |
| 2025-10-09 | 106,000.00 | 106,500.00 | 103,225.00 | 105,125.00 | 4,205.00 | 28,650,000 |
| 2025-10-08 | 104,500.00 | 106,450.00 | 102,900.00 | 105,400.00 | 4,216.00 | 50,812,500 |
| 2025-10-07 | 103,550.00 | 105,475.00 | 103,000.00 | 104,150.00 | 4,166.00 | 54,525,000 |
| 2025-10-06 | 105,600.00 | 105,600.00 | 102,950.00 | 103,525.00 | 4,141.00 | 29,602,500 |
| 2025-10-03 | 104,800.00 | 105,600.00 | 103,625.00 | 105,600.00 | 4,224.00 | 29,235,000 |
| 2025-10-02 | 105,500.00 | 105,500.00 | 103,500.00 | 104,900.00 | 4,196.00 | 25,800,000 |
| 2025-10-01 | 107,000.00 | 107,000.00 | 103,625.00 | 105,500.00 | 4,220.00 | 19,550,000 |
| 2025-09-30 | 103,650.00 | 106,875.00 | 102,000.00 | 106,200.00 | 4,248.00 | 36,797,500 |
| 2025-09-29 | 110,900.00 | 110,900.00 | 103,650.00 | 103,650.00 | 4,146.00 | 30,617,500 |
| 2025-09-26 | 113,400.00 | 113,400.00 | 109,300.00 | 110,800.00 | 4,432.00 | 22,020,000 |
| 2025-09-25 | 116,500.00 | 116,500.00 | 109,250.00 | 113,400.00 | 4,536.00 | 31,045,000 |
| 2025-09-24 | 114,500.00 | 115,500.00 | 113,050.00 | 115,000.00 | 4,600.00 | 32,757,500 |
| 2025-09-23 | 113,000.00 | 114,525.00 | 112,850.00 | 114,000.00 | 4,560.00 | 29,265,000 |
| 2025-09-22 | 114,150.00 | 114,425.00 | 111,000.00 | 113,500.00 | 4,540.00 | 33,347,500 |
| 2025-09-19 | 110,000.00 | 114,150.00 | 107,800.00 | 114,150.00 | 4,566.00 | 933,710,000 |
| 2025-09-18 | 108,000.00 | 113,625.00 | 108,000.00 | 109,275.00 | 4,371.00 | 74,845,000 |
| 2025-09-17 | 107,500.00 | 113,750.00 | 107,200.00 | 110,000.00 | 4,400.00 | 110,067,500 |
| 2025-09-16 | 105,000.00 | 109,000.00 | 104,950.00 | 109,000.00 | 4,360.00 | 67,242,500 |
| 2025-09-15 | 102,500.00 | 104,500.00 | 102,250.00 | 104,500.00 | 4,180.00 | 52,662,500 |
| 2025-09-12 | 98,950.00 | 102,575.00 | 96,475.00 | 102,350.00 | 4,094.00 | 67,070,000 |
| 2025-09-11 | 104,975.00 | 105,600.00 | 93,000.00 | 96,250.00 | 3,850.00 | 73,847,500 |
| 2025-09-10 | 108,000.00 | 108,750.00 | 103,000.00 | 103,000.00 | 4,120.00 | 58,317,500 |
| 2025-09-09 | 111,000.00 | 111,000.00 | 103,025.00 | 103,025.00 | 4,121.00 | 52,162,500 |
| 2025-09-08 | 106,000.00 | 114,150.00 | 106,000.00 | 110,850.00 | 4,434.00 | 142,205,000 |
| 2025-09-05 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-09-04 | 105,000.00 | 109,500.00 | 105,000.00 | 106,200.00 | 4,248.00 | 94,647,500 |
| 2025-09-03 | 100,000.00 | 109,800.00 | 99,850.00 | 109,800.00 | 4,392.00 | 172,357,500 |
| 2025-09-02 | 99,000.00 | 99,750.00 | 98,900.00 | 99,600.00 | 3,984.00 | 48,922,500 |
| 2025-09-01 | 99,200.00 | 99,300.00 | 94,525.00 | 98,500.00 | 3,940.00 | 36,477,500 |
| 2025-08-29 | 98,000.00 | 99,800.00 | 97,650.00 | 99,200.00 | 3,968.00 | 100,530,000 |
| 2025-08-28 | 93,550.00 | 100,000.00 | 93,550.00 | 97,150.00 | 3,886.00 | 115,492,500 |
| 2025-08-27 | 95,050.00 | 95,050.00 | 89,575.00 | 95,000.00 | 3,800.00 | 117,860,000 |
| 2025-08-26 | 81,500.00 | 90,575.00 | 81,100.00 | 90,575.00 | 3,623.00 | 1,506,755,000 |
| 2025-08-25 | 79,850.00 | 80,300.00 | 78,000.00 | 79,875.00 | 3,195.00 | 191,527,500 |
| 2025-08-22 | 81,050.00 | 82,250.00 | 78,000.00 | 78,825.00 | 3,153.00 | 167,515,000 |
| 2025-08-21 | 78,500.00 | 80,325.00 | 78,500.00 | 80,225.00 | 3,209.00 | 408,267,500 |
| 2025-08-20 | 95,000.00 | 95,000.00 | 90,050.00 | 92,350.00 | 3,694.00 | 276,340,000 |
| 2025-08-19 | 92,600.00 | 97,000.00 | 92,600.00 | 93,000.00 | 3,720.00 | 363,727,500 |
| 2025-08-18 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-08-15 | 90,600.00 | 94,500.00 | 90,600.00 | 92,600.00 | 3,704.00 | 241,552,500 |
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.