Dian Swastatika Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 50,325.00 | 50,325.00 | 48,100.00 | 48,100.00 | 1,924.00 | 103,427,500 |
| 2025-02-04 | 49,850.00 | 53,200.00 | 49,250.00 | 49,500.00 | 1,980.00 | 87,800,000 |
| 2025-02-03 | 45,500.00 | 49,875.00 | 44,425.00 | 49,725.00 | 1,989.00 | 100,492,500 |
| 2025-01-31 | 43,625.00 | 45,000.00 | 43,100.00 | 44,950.00 | 1,798.00 | 93,997,500 |
| 2025-01-30 | 43,150.00 | 44,375.00 | 42,025.00 | 43,600.00 | 1,744.00 | 118,472,500 |
| 2025-01-24 | 41,450.00 | 43,200.00 | 40,300.00 | 43,150.00 | 1,726.00 | 72,875,000 |
| 2025-01-23 | 41,975.00 | 43,100.00 | 41,200.00 | 41,500.00 | 1,660.00 | 94,965,000 |
| 2025-01-22 | 41,750.00 | 43,500.00 | 41,100.00 | 42,100.00 | 1,684.00 | 109,240,000 |
| 2025-01-21 | 41,325.00 | 41,800.00 | 40,775.00 | 41,800.00 | 1,672.00 | 118,305,000 |
| 2025-01-20 | 40,000.00 | 41,350.00 | 38,800.00 | 41,300.00 | 1,652.00 | 113,155,000 |
| 2025-01-17 | 37,075.00 | 40,000.00 | 36,525.00 | 40,000.00 | 1,600.00 | 108,032,500 |
| 2025-01-16 | 36,075.00 | 37,100.00 | 35,800.00 | 37,075.00 | 1,483.00 | 119,995,000 |
| 2025-01-15 | 36,100.00 | 36,575.00 | 35,550.00 | 36,275.00 | 1,451.00 | 112,995,000 |
| 2025-01-14 | 36,000.00 | 37,575.00 | 36,000.00 | 36,100.00 | 1,444.00 | 104,307,500 |
| 2025-01-13 | 35,325.00 | 36,300.00 | 34,125.00 | 36,100.00 | 1,444.00 | 56,405,000 |
| 2025-01-10 | 35,375.00 | 35,650.00 | 35,000.00 | 35,325.00 | 1,413.00 | 63,082,500 |
| 2025-01-09 | 35,525.00 | 36,250.00 | 35,250.00 | 35,500.00 | 1,420.00 | 104,365,000 |
| 2025-01-08 | 36,050.00 | 36,500.00 | 35,550.00 | 35,550.00 | 1,422.00 | 91,167,500 |
| 2025-01-07 | 36,000.00 | 36,875.00 | 35,800.00 | 36,175.00 | 1,447.00 | 84,922,500 |
| 2025-01-06 | 36,475.00 | 37,000.00 | 35,900.00 | 36,175.00 | 1,447.00 | 93,387,500 |
| 2025-01-03 | 36,975.00 | 37,375.00 | 36,625.00 | 36,775.00 | 1,471.00 | 64,647,500 |
| 2025-01-02 | 38,150.00 | 38,150.00 | 36,750.00 | 37,300.00 | 1,492.00 | 72,447,500 |
| 2024-12-30 | 37,000.00 | 37,700.00 | 36,400.00 | 37,000.00 | 1,480.00 | 104,322,500 |
| 2024-12-27 | 38,075.00 | 38,525.00 | 36,900.00 | 36,900.00 | 1,476.00 | 103,925,000 |
| 2024-12-24 | 35,475.00 | 38,250.00 | 35,475.00 | 38,150.00 | 1,526.00 | 102,772,500 |
| 2024-12-23 | 36,625.00 | 37,275.00 | 35,200.00 | 35,225.00 | 1,409.00 | 82,935,000 |
| 2024-12-20 | 37,400.00 | 37,800.00 | 36,550.00 | 36,625.00 | 1,465.00 | 59,770,000 |
| 2024-12-19 | 38,600.00 | 38,650.00 | 37,100.00 | 37,400.00 | 1,496.00 | 99,247,500 |
| 2024-12-18 | 39,175.00 | 39,400.00 | 38,225.00 | 38,750.00 | 1,550.00 | 96,530,000 |
| 2024-12-17 | 38,450.00 | 39,750.00 | 38,000.00 | 39,175.00 | 1,567.00 | 105,502,500 |
| 2024-12-16 | 41,450.00 | 41,500.00 | 38,450.00 | 38,450.00 | 1,538.00 | 102,587,500 |
| 2024-12-13 | 40,175.00 | 41,400.00 | 39,700.00 | 41,200.00 | 1,648.00 | 92,047,500 |
| 2024-12-12 | 39,800.00 | 41,800.00 | 39,700.00 | 40,175.00 | 1,607.00 | 92,707,500 |
| 2024-12-11 | 37,950.00 | 39,975.00 | 37,950.00 | 39,775.00 | 1,591.00 | 101,157,500 |
| 2024-12-10 | 37,550.00 | 38,000.00 | 37,225.00 | 37,750.00 | 1,510.00 | 105,932,500 |
| 2024-12-09 | 37,500.00 | 37,975.00 | 36,900.00 | 37,525.00 | 1,501.00 | 79,837,500 |
| 2024-12-06 | 37,775.00 | 39,050.00 | 37,500.00 | 37,500.00 | 1,500.00 | 45,237,500 |
| 2024-12-05 | 38,000.00 | 38,475.00 | 37,550.00 | 37,725.00 | 1,509.00 | 33,327,500 |
| 2024-12-04 | 39,250.00 | 39,700.00 | 37,900.00 | 38,000.00 | 1,520.00 | 47,652,500 |
| 2024-12-03 | 37,400.00 | 39,200.00 | 37,100.00 | 39,200.00 | 1,568.00 | 40,252,500 |
| 2024-12-02 | 36,325.00 | 37,850.00 | 36,325.00 | 37,400.00 | 1,496.00 | 40,365,000 |
| 2024-11-29 | 36,800.00 | 37,150.00 | 36,325.00 | 36,325.00 | 1,453.00 | 36,867,500 |
| 2024-11-28 | 38,300.00 | 38,325.00 | 36,550.00 | 36,700.00 | 1,468.00 | 30,957,500 |
| 2024-11-26 | 36,650.00 | 38,800.00 | 36,275.00 | 38,325.00 | 1,533.00 | 42,800,000 |
| 2024-11-25 | 37,200.00 | 37,750.00 | 36,200.00 | 36,650.00 | 1,466.00 | 42,552,500 |
| 2024-11-22 | 36,575.00 | 37,300.00 | 36,400.00 | 37,200.00 | 1,488.00 | 38,072,500 |
| 2024-11-21 | 37,075.00 | 37,400.00 | 36,500.00 | 36,775.00 | 1,471.00 | 62,562,500 |
| 2024-11-20 | 35,800.00 | 37,300.00 | 35,200.00 | 37,075.00 | 1,483.00 | 56,172,500 |
| 2024-11-19 | 36,625.00 | 36,625.00 | 35,500.00 | 36,050.00 | 1,442.00 | 48,727,500 |
| 2024-11-18 | 37,500.00 | 37,850.00 | 36,000.00 | 36,650.00 | 1,466.00 | 46,557,500 |
| 2024-11-15 | 37,850.00 | 37,850.00 | 37,000.00 | 37,425.00 | 1,497.00 | 52,835,000 |
| 2024-11-14 | 39,250.00 | 39,700.00 | 37,850.00 | 37,850.00 | 1,514.00 | 70,200,000 |
| 2024-11-13 | 38,650.00 | 39,125.00 | 38,000.00 | 39,050.00 | 1,562.00 | 68,297,500 |
| 2024-11-12 | 37,800.00 | 39,575.00 | 37,350.00 | 38,650.00 | 1,546.00 | 80,042,500 |
| 2024-11-11 | 41,425.00 | 41,450.00 | 36,800.00 | 37,700.00 | 1,508.00 | 82,787,500 |
| 2024-11-08 | 43,300.00 | 43,625.00 | 41,325.00 | 41,450.00 | 1,658.00 | 51,982,500 |
| 2024-11-07 | 44,650.00 | 44,650.00 | 43,250.00 | 43,250.00 | 1,730.00 | 70,775,000 |
| 2024-11-06 | 44,600.00 | 44,850.00 | 43,550.00 | 44,850.00 | 1,794.00 | 54,560,000 |
| 2024-11-05 | 44,200.00 | 44,600.00 | 43,300.00 | 44,600.00 | 1,784.00 | 51,795,000 |
| 2024-11-04 | 44,750.00 | 45,650.00 | 44,075.00 | 44,500.00 | 1,780.00 | 42,642,500 |
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.