Dian Swastatika Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 87,900.00 | 93,500.00 | 87,900.00 | 92,000.00 | 3,680.00 | 231,130,000 |
| 2025-08-13 | 86,500.00 | 90,000.00 | 84,300.00 | 88,500.00 | 3,540.00 | 279,580,000 |
| 2025-08-12 | 88,400.00 | 88,400.00 | 83,200.00 | 83,600.00 | 3,344.00 | 96,850,000 |
| 2025-08-11 | 82,500.00 | 88,000.00 | 82,500.00 | 84,200.00 | 3,368.00 | 185,500,000 |
| 2025-08-08 | 78,600.00 | 78,600.00 | 75,150.00 | 78,600.00 | 3,144.00 | 269,407,500 |
| 2025-08-07 | 65,300.00 | 67,900.00 | 65,300.00 | 65,500.00 | 2,620.00 | 123,082,500 |
| 2025-08-06 | 65,500.00 | 68,000.00 | 65,100.00 | 66,400.00 | 2,656.00 | 138,192,500 |
| 2025-08-05 | 65,950.00 | 66,750.00 | 64,300.00 | 65,900.00 | 2,636.00 | 112,197,500 |
| 2025-08-04 | 65,700.00 | 66,800.00 | 65,000.00 | 65,000.00 | 2,600.00 | 76,722,500 |
| 2025-08-01 | 64,150.00 | 65,350.00 | 64,100.00 | 64,950.00 | 2,598.00 | 53,302,500 |
| 2025-07-31 | 65,750.00 | 67,000.00 | 64,800.00 | 64,800.00 | 2,592.00 | 73,350,000 |
| 2025-07-30 | 64,950.00 | 66,250.00 | 64,375.00 | 65,175.00 | 2,607.00 | 66,502,500 |
| 2025-07-29 | 65,900.00 | 66,900.00 | 64,900.00 | 65,700.00 | 2,628.00 | 109,082,500 |
| 2025-07-28 | 67,150.00 | 68,325.00 | 65,900.00 | 65,900.00 | 2,636.00 | 66,107,500 |
| 2025-07-25 | 64,200.00 | 67,500.00 | 64,175.00 | 66,000.00 | 2,640.00 | 116,015,000 |
| 2025-07-24 | 64,500.00 | 66,900.00 | 64,350.00 | 65,100.00 | 2,604.00 | 95,847,500 |
| 2025-07-23 | 65,500.00 | 67,675.00 | 64,775.00 | 65,500.00 | 2,620.00 | 65,845,000 |
| 2025-07-22 | 65,925.00 | 66,475.00 | 64,000.00 | 64,800.00 | 2,592.00 | 146,975,000 |
| 2025-07-21 | 67,100.00 | 67,125.00 | 65,000.00 | 65,100.00 | 2,604.00 | 59,200,000 |
| 2025-07-18 | 65,500.00 | 67,800.00 | 65,500.00 | 65,700.00 | 2,628.00 | 71,385,000 |
| 2025-07-17 | 64,000.00 | 69,500.00 | 64,000.00 | 66,000.00 | 2,640.00 | 108,202,500 |
| 2025-07-16 | 61,500.00 | 66,200.00 | 61,300.00 | 64,600.00 | 2,584.00 | 129,660,000 |
| 2025-07-15 | 60,000.00 | 64,575.00 | 58,400.00 | 62,200.00 | 2,488.00 | 79,170,000 |
| 2025-07-14 | 54,300.00 | 62,650.00 | 54,300.00 | 60,000.00 | 2,400.00 | 179,505,000 |
| 2025-07-11 | 55,600.00 | 56,000.00 | 53,500.00 | 53,775.00 | 2,151.00 | 42,437,500 |
| 2025-07-10 | 57,000.00 | 57,450.00 | 55,100.00 | 55,575.00 | 2,223.00 | 34,172,500 |
| 2025-07-09 | 57,500.00 | 57,800.00 | 56,575.00 | 56,700.00 | 2,268.00 | 73,022,500 |
| 2025-07-08 | 56,000.00 | 58,175.00 | 55,775.00 | 57,000.00 | 2,280.00 | 99,407,500 |
| 2025-07-07 | 56,000.00 | 57,400.00 | 55,300.00 | 56,000.00 | 2,240.00 | 69,880,000 |
| 2025-07-04 | 54,900.00 | 56,175.00 | 54,075.00 | 55,600.00 | 2,224.00 | 48,875,000 |
| 2025-07-03 | 54,700.00 | 55,200.00 | 54,050.00 | 54,625.00 | 2,185.00 | 94,722,500 |
| 2025-07-02 | 52,825.00 | 54,300.00 | 52,225.00 | 54,300.00 | 2,172.00 | 126,375,000 |
| 2025-07-01 | 53,575.00 | 54,200.00 | 52,125.00 | 53,050.00 | 2,122.00 | 107,855,000 |
| 2025-06-30 | 55,275.00 | 55,400.00 | 53,250.00 | 53,575.00 | 2,143.00 | 80,405,000 |
| 2025-06-26 | 56,150.00 | 57,800.00 | 55,000.00 | 55,200.00 | 2,208.00 | 47,550,000 |
| 2025-06-25 | 54,250.00 | 56,500.00 | 54,225.00 | 56,075.00 | 2,243.00 | 72,322,500 |
| 2025-06-24 | 56,500.00 | 56,850.00 | 53,625.00 | 54,250.00 | 2,170.00 | 62,585,000 |
| 2025-06-23 | 59,650.00 | 59,825.00 | 55,000.00 | 56,125.00 | 2,245.00 | 54,545,000 |
| 2025-06-20 | 58,000.00 | 60,500.00 | 57,725.00 | 59,650.00 | 2,386.00 | 87,362,500 |
| 2025-06-19 | 59,075.00 | 60,400.00 | 58,375.00 | 58,950.00 | 2,358.00 | 96,275,000 |
| 2025-06-18 | 59,500.00 | 60,175.00 | 58,400.00 | 58,700.00 | 2,348.00 | 58,132,500 |
| 2025-06-17 | 60,350.00 | 60,500.00 | 59,125.00 | 59,500.00 | 2,380.00 | 53,772,500 |
| 2025-06-16 | 58,200.00 | 60,200.00 | 58,100.00 | 59,700.00 | 2,388.00 | 60,777,500 |
| 2025-06-13 | 58,175.00 | 60,800.00 | 58,175.00 | 59,200.00 | 2,368.00 | 68,052,500 |
| 2025-06-12 | 57,525.00 | 59,200.00 | 57,500.00 | 58,500.00 | 2,340.00 | 75,505,000 |
| 2025-06-11 | 57,800.00 | 58,575.00 | 57,200.00 | 57,200.00 | 2,288.00 | 97,685,000 |
| 2025-06-10 | 56,300.00 | 59,600.00 | 56,300.00 | 57,300.00 | 2,292.00 | 101,675,000 |
| 2025-06-05 | 56,200.00 | 58,400.00 | 55,300.00 | 56,800.00 | 2,272.00 | 104,737,500 |
| 2025-06-04 | 56,000.00 | 58,400.00 | 55,775.00 | 56,100.00 | 2,244.00 | 125,550,000 |
| 2025-06-03 | 55,300.00 | 58,000.00 | 54,800.00 | 55,800.00 | 2,232.00 | 86,375,000 |
| 2025-06-02 | 54,000.00 | 55,925.00 | 52,800.00 | 55,250.00 | 2,210.00 | 70,830,000 |
| 2025-05-28 | 53,800.00 | 55,450.00 | 52,500.00 | 54,000.00 | 2,160.00 | 75,102,500 |
| 2025-05-27 | 53,900.00 | 55,200.00 | 53,450.00 | 53,675.00 | 2,147.00 | 86,070,000 |
| 2025-05-26 | 52,700.00 | 53,900.00 | 50,800.00 | 53,900.00 | 2,156.00 | 83,845,000 |
| 2025-05-23 | 54,150.00 | 54,200.00 | 52,650.00 | 52,700.00 | 2,108.00 | 31,567,500 |
| 2025-05-22 | 50,925.00 | 54,000.00 | 50,700.00 | 51,800.00 | 2,072.00 | 71,305,000 |
| 2025-05-21 | 51,575.00 | 52,125.00 | 50,500.00 | 50,825.00 | 2,033.00 | 85,435,000 |
| 2025-05-20 | 50,775.00 | 52,500.00 | 50,500.00 | 51,000.00 | 2,040.00 | 140,795,000 |
| 2025-05-19 | 49,950.00 | 50,800.00 | 48,925.00 | 50,700.00 | 2,028.00 | 70,070,000 |
| 2025-05-16 | 50,600.00 | 50,600.00 | 49,400.00 | 49,925.00 | 1,997.00 | 19,392,500 |
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.