Dian Swastatika Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 50,425.00 | 51,425.00 | 50,400.00 | 50,400.00 | 2,016.00 | 81,807,500 |
| 2025-05-14 | 50,025.00 | 51,750.00 | 49,900.00 | 49,900.00 | 1,996.00 | 114,727,500 |
| 2025-05-09 | 48,800.00 | 51,500.00 | 48,800.00 | 49,325.00 | 1,973.00 | 109,307,500 |
| 2025-05-08 | 49,500.00 | 50,675.00 | 48,250.00 | 48,250.00 | 1,930.00 | 105,955,000 |
| 2025-05-07 | 48,550.00 | 52,375.00 | 48,550.00 | 48,700.00 | 1,948.00 | 123,697,500 |
| 2025-05-06 | 46,500.00 | 49,000.00 | 46,250.00 | 48,200.00 | 1,928.00 | 106,020,000 |
| 2025-05-05 | 46,200.00 | 48,900.00 | 44,700.00 | 46,300.00 | 1,852.00 | 123,820,000 |
| 2025-05-02 | 45,500.00 | 46,625.00 | 45,400.00 | 45,900.00 | 1,836.00 | 103,070,000 |
| 2025-04-30 | 46,025.00 | 46,650.00 | 45,175.00 | 45,500.00 | 1,820.00 | 86,057,500 |
| 2025-04-29 | 45,300.00 | 46,000.00 | 43,200.00 | 45,875.00 | 1,835.00 | 91,797,500 |
| 2025-04-28 | 42,675.00 | 46,000.00 | 42,575.00 | 44,850.00 | 1,794.00 | 97,905,000 |
| 2025-04-25 | 43,275.00 | 43,650.00 | 42,200.00 | 42,250.00 | 1,690.00 | 74,507,500 |
| 2025-04-24 | 43,575.00 | 43,750.00 | 42,550.00 | 43,100.00 | 1,724.00 | 87,770,000 |
| 2025-04-23 | 42,400.00 | 45,750.00 | 42,400.00 | 43,000.00 | 1,720.00 | 123,025,000 |
| 2025-04-22 | 41,950.00 | 43,250.00 | 41,250.00 | 42,300.00 | 1,692.00 | 99,035,000 |
| 2025-04-21 | 43,825.00 | 44,375.00 | 41,575.00 | 41,800.00 | 1,672.00 | 47,630,000 |
| 2025-04-17 | 42,825.00 | 44,475.00 | 42,825.00 | 43,800.00 | 1,752.00 | 64,625,000 |
| 2025-04-16 | 43,000.00 | 43,850.00 | 42,675.00 | 42,800.00 | 1,712.00 | 94,645,000 |
| 2025-04-15 | 43,200.00 | 44,000.00 | 42,600.00 | 42,950.00 | 1,718.00 | 57,862,500 |
| 2025-04-14 | 41,975.00 | 44,150.00 | 41,600.00 | 43,200.00 | 1,728.00 | 91,930,000 |
| 2025-04-11 | 41,925.00 | 43,700.00 | 41,075.00 | 41,950.00 | 1,678.00 | 80,532,500 |
| 2025-04-10 | 40,700.00 | 41,950.00 | 40,250.00 | 41,900.00 | 1,676.00 | 94,427,500 |
| 2025-04-09 | 40,125.00 | 40,400.00 | 38,400.00 | 40,225.00 | 1,609.00 | 92,680,000 |
| 2025-04-08 | 40,400.00 | 42,500.00 | 36,400.00 | 40,175.00 | 1,607.00 | 42,900,000 |
| 2025-03-27 | 42,600.00 | 43,025.00 | 42,300.00 | 42,600.00 | 1,704.00 | 64,385,000 |
| 2025-03-26 | 42,650.00 | 43,050.00 | 42,000.00 | 42,600.00 | 1,704.00 | 60,740,000 |
| 2025-03-25 | 42,775.00 | 43,725.00 | 42,300.00 | 42,300.00 | 1,692.00 | 54,612,500 |
| 2025-03-24 | 42,950.00 | 43,800.00 | 42,400.00 | 42,400.00 | 1,696.00 | 74,197,500 |
| 2025-03-21 | 42,250.00 | 44,950.00 | 42,200.00 | 42,400.00 | 1,696.00 | 135,190,000 |
| 2025-03-20 | 42,700.00 | 45,900.00 | 42,300.00 | 42,300.00 | 1,692.00 | 128,915,000 |
| 2025-03-19 | 41,600.00 | 44,100.00 | 41,600.00 | 42,125.00 | 1,685.00 | 97,265,000 |
| 2025-03-18 | 42,500.00 | 43,375.00 | 39,375.00 | 41,275.00 | 1,651.00 | 79,292,500 |
| 2025-03-17 | 40,400.00 | 43,200.00 | 40,400.00 | 42,400.00 | 1,696.00 | 47,710,000 |
| 2025-03-14 | 39,900.00 | 42,600.00 | 39,900.00 | 40,175.00 | 1,607.00 | 61,960,000 |
| 2025-03-13 | 38,250.00 | 39,700.00 | 37,550.00 | 39,600.00 | 1,584.00 | 65,875,000 |
| 2025-03-12 | 34,275.00 | 38,250.00 | 34,000.00 | 38,200.00 | 1,528.00 | 72,525,000 |
| 2025-03-11 | 34,850.00 | 35,375.00 | 33,000.00 | 34,275.00 | 1,371.00 | 71,762,500 |
| 2025-03-10 | 30,900.00 | 35,200.00 | 30,300.00 | 34,950.00 | 1,398.00 | 65,080,000 |
| 2025-03-07 | 31,725.00 | 32,300.00 | 30,725.00 | 30,900.00 | 1,236.00 | 78,410,000 |
| 2025-03-06 | 31,500.00 | 32,825.00 | 31,050.00 | 31,725.00 | 1,269.00 | 72,932,500 |
| 2025-03-05 | 30,675.00 | 32,100.00 | 30,675.00 | 31,375.00 | 1,255.00 | 57,187,500 |
| 2025-03-04 | 32,300.00 | 32,300.00 | 30,525.00 | 30,675.00 | 1,227.00 | 72,522,500 |
| 2025-03-03 | 30,550.00 | 32,600.00 | 30,550.00 | 32,375.00 | 1,295.00 | 67,880,000 |
| 2025-02-28 | 32,500.00 | 32,600.00 | 30,700.00 | 30,875.00 | 1,235.00 | 44,805,000 |
| 2025-02-27 | 35,750.00 | 36,250.00 | 32,500.00 | 32,500.00 | 1,300.00 | 43,155,000 |
| 2025-02-26 | 35,500.00 | 36,300.00 | 35,275.00 | 35,750.00 | 1,430.00 | 64,132,500 |
| 2025-02-25 | 36,300.00 | 36,700.00 | 35,300.00 | 35,350.00 | 1,414.00 | 74,682,500 |
| 2025-02-24 | 37,500.00 | 37,500.00 | 36,000.00 | 36,250.00 | 1,450.00 | 75,367,500 |
| 2025-02-21 | 36,550.00 | 37,825.00 | 36,225.00 | 37,500.00 | 1,500.00 | 61,690,000 |
| 2025-02-20 | 36,775.00 | 38,125.00 | 36,500.00 | 36,525.00 | 1,461.00 | 71,287,500 |
| 2025-02-19 | 36,350.00 | 36,950.00 | 35,800.00 | 36,750.00 | 1,470.00 | 50,175,000 |
| 2025-02-18 | 37,025.00 | 38,500.00 | 36,100.00 | 36,275.00 | 1,451.00 | 48,607,500 |
| 2025-02-17 | 35,800.00 | 37,250.00 | 34,575.00 | 37,000.00 | 1,480.00 | 60,167,500 |
| 2025-02-14 | 37,550.00 | 37,550.00 | 35,500.00 | 35,500.00 | 1,420.00 | 52,305,000 |
| 2025-02-13 | 36,850.00 | 37,750.00 | 35,700.00 | 37,550.00 | 1,502.00 | 53,772,500 |
| 2025-02-12 | 38,025.00 | 38,200.00 | 36,400.00 | 36,850.00 | 1,474.00 | 50,790,000 |
| 2025-02-11 | 38,750.00 | 40,375.00 | 37,850.00 | 38,025.00 | 1,521.00 | 50,027,500 |
| 2025-02-10 | 39,600.00 | 41,000.00 | 37,800.00 | 38,750.00 | 1,550.00 | 39,402,500 |
| 2025-02-07 | 47,975.00 | 47,975.00 | 39,450.00 | 39,450.00 | 1,578.00 | 45,282,500 |
| 2025-02-06 | 48,100.00 | 48,800.00 | 46,300.00 | 48,025.00 | 1,921.00 | 103,030,000 |
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.