Dian Swastatika Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 44,575.00 | 44,975.00 | 44,125.00 | 44,625.00 | 1,785.00 | 50,820,000 |
| 2024-10-31 | 44,100.00 | 44,950.00 | 44,100.00 | 44,600.00 | 1,784.00 | 53,112,500 |
| 2024-10-30 | 44,400.00 | 44,575.00 | 43,700.00 | 44,100.00 | 1,764.00 | 73,810,000 |
| 2024-10-29 | 46,500.00 | 47,300.00 | 43,950.00 | 44,400.00 | 1,776.00 | 66,635,000 |
| 2024-10-28 | 45,100.00 | 47,300.00 | 44,525.00 | 46,500.00 | 1,860.00 | 49,912,500 |
| 2024-10-25 | 43,000.00 | 45,400.00 | 42,700.00 | 45,000.00 | 1,800.00 | 63,782,500 |
| 2024-10-24 | 43,300.00 | 43,500.00 | 41,300.00 | 43,000.00 | 1,720.00 | 54,212,500 |
| 2024-10-23 | 44,900.00 | 45,000.00 | 43,000.00 | 43,300.00 | 1,732.00 | 56,707,500 |
| 2024-10-22 | 44,850.00 | 45,175.00 | 44,275.00 | 44,850.00 | 1,794.00 | 58,030,000 |
| 2024-10-21 | 44,275.00 | 48,250.00 | 43,900.00 | 44,825.00 | 1,793.00 | 45,207,500 |
| 2024-10-18 | 42,825.00 | 44,500.00 | 42,525.00 | 44,250.00 | 1,770.00 | 67,440,000 |
| 2024-10-17 | 41,875.00 | 43,975.00 | 41,750.00 | 42,825.00 | 1,713.00 | 80,280,000 |
| 2024-10-16 | 41,700.00 | 42,275.00 | 41,575.00 | 41,875.00 | 1,675.00 | 57,117,500 |
| 2024-10-15 | 41,450.00 | 41,900.00 | 41,350.00 | 41,700.00 | 1,668.00 | 39,700,000 |
| 2024-10-14 | 41,500.00 | 41,975.00 | 41,250.00 | 41,450.00 | 1,658.00 | 50,565,000 |
| 2024-10-11 | 41,650.00 | 42,150.00 | 41,200.00 | 41,500.00 | 1,660.00 | 40,315,000 |
| 2024-10-10 | 41,300.00 | 41,950.00 | 40,500.00 | 41,650.00 | 1,666.00 | 44,012,500 |
| 2024-10-09 | 41,025.00 | 42,025.00 | 41,025.00 | 41,325.00 | 1,653.00 | 42,642,500 |
| 2024-10-08 | 40,750.00 | 41,200.00 | 40,250.00 | 41,025.00 | 1,641.00 | 36,352,500 |
| 2024-10-07 | 41,500.00 | 42,175.00 | 40,600.00 | 40,700.00 | 1,628.00 | 55,547,500 |
| 2024-10-04 | 40,800.00 | 41,800.00 | 40,725.00 | 41,500.00 | 1,660.00 | 56,492,500 |
| 2024-10-03 | 40,125.00 | 40,850.00 | 39,900.00 | 40,800.00 | 1,632.00 | 56,315,000 |
| 2024-10-02 | 40,300.00 | 40,550.00 | 39,900.00 | 40,325.00 | 1,613.00 | 58,342,500 |
| 2024-10-01 | 40,300.00 | 40,425.00 | 39,850.00 | 40,325.00 | 1,613.00 | 64,102,500 |
| 2024-09-30 | 41,525.00 | 41,525.00 | 39,800.00 | 40,300.00 | 1,612.00 | 57,310,000 |
| 2024-09-27 | 41,675.00 | 42,000.00 | 41,050.00 | 41,525.00 | 1,661.00 | 56,532,500 |
| 2024-09-26 | 41,000.00 | 42,000.00 | 40,925.00 | 41,550.00 | 1,662.00 | 55,367,500 |
| 2024-09-25 | 41,075.00 | 41,250.00 | 40,250.00 | 41,050.00 | 1,642.00 | 56,580,000 |
| 2024-09-24 | 41,550.00 | 42,150.00 | 41,025.00 | 41,075.00 | 1,643.00 | 57,782,500 |
| 2024-09-23 | 41,300.00 | 41,575.00 | 41,000.00 | 41,500.00 | 1,660.00 | 55,045,000 |
| 2024-09-20 | 40,000.00 | 41,375.00 | 39,500.00 | 41,225.00 | 1,649.00 | 53,167,500 |
| 2024-09-19 | 40,775.00 | 40,775.00 | 39,625.00 | 40,050.00 | 1,602.00 | 60,280,000 |
| 2024-09-18 | 41,125.00 | 41,225.00 | 39,900.00 | 40,500.00 | 1,620.00 | 56,267,500 |
| 2024-09-17 | 41,375.00 | 41,450.00 | 41,050.00 | 41,125.00 | 1,645.00 | 57,185,000 |
| 2024-09-13 | 41,375.00 | 42,050.00 | 40,825.00 | 41,350.00 | 1,654.00 | 56,837,500 |
| 2024-09-12 | 41,500.00 | 42,100.00 | 41,000.00 | 41,375.00 | 1,655.00 | 54,700,000 |
| 2024-09-11 | 41,525.00 | 41,600.00 | 40,500.00 | 41,500.00 | 1,660.00 | 44,460,000 |
| 2024-09-10 | 41,550.00 | 42,300.00 | 41,200.00 | 41,525.00 | 1,661.00 | 44,087,500 |
| 2024-09-09 | 41,225.00 | 41,650.00 | 41,000.00 | 41,250.00 | 1,650.00 | 44,920,000 |
| 2024-09-06 | 41,400.00 | 41,675.00 | 41,075.00 | 41,225.00 | 1,649.00 | 39,432,500 |
| 2024-09-05 | 41,000.00 | 41,650.00 | 40,550.00 | 41,200.00 | 1,648.00 | 41,452,500 |
| 2024-09-04 | 41,375.00 | 41,850.00 | 40,950.00 | 40,950.00 | 1,638.00 | 43,215,000 |
| 2024-09-03 | 41,500.00 | 41,550.00 | 40,800.00 | 41,375.00 | 1,655.00 | 30,295,000 |
| 2024-09-02 | 41,650.00 | 42,075.00 | 40,500.00 | 41,350.00 | 1,654.00 | 34,890,000 |
| 2024-08-30 | 41,800.00 | 44,775.00 | 41,550.00 | 41,625.00 | 1,665.00 | 38,417,500 |
| 2024-08-29 | 41,550.00 | 42,325.00 | 41,375.00 | 41,675.00 | 1,667.00 | 38,907,500 |
| 2024-08-28 | 41,500.00 | 41,825.00 | 41,250.00 | 41,450.00 | 1,658.00 | 27,505,000 |
| 2024-08-27 | 41,300.00 | 42,175.00 | 41,300.00 | 41,750.00 | 1,670.00 | 39,070,000 |
| 2024-08-26 | 40,750.00 | 41,800.00 | 40,425.00 | 41,500.00 | 1,660.00 | 25,640,000 |
| 2024-08-23 | 41,200.00 | 42,150.00 | 40,550.00 | 40,750.00 | 1,630.00 | 26,765,000 |
| 2024-08-22 | 41,150.00 | 41,625.00 | 40,825.00 | 41,100.00 | 1,644.00 | 30,950,000 |
| 2024-08-21 | 40,500.00 | 41,450.00 | 40,350.00 | 41,100.00 | 1,644.00 | 27,497,500 |
| 2024-08-20 | 40,375.00 | 41,625.00 | 40,200.00 | 40,350.00 | 1,614.00 | 50,752,500 |
| 2024-08-19 | 40,550.00 | 42,025.00 | 39,925.00 | 40,350.00 | 1,614.00 | 27,337,500 |
| 2024-08-16 | 40,450.00 | 41,025.00 | 39,625.00 | 40,350.00 | 1,614.00 | 31,532,500 |
| 2024-08-15 | 41,275.00 | 41,475.00 | 40,400.00 | 40,450.00 | 1,618.00 | 30,640,000 |
| 2024-08-14 | 42,350.00 | 42,350.00 | 41,100.00 | 41,275.00 | 1,651.00 | 32,590,000 |
| 2024-08-13 | 37,750.00 | 42,900.00 | 37,750.00 | 41,875.00 | 1,675.00 | 50,832,500 |
| 2024-08-12 | 31,700.00 | 37,500.00 | 31,700.00 | 37,500.00 | 1,500.00 | 42,975,000 |
| 2024-08-09 | 31,700.00 | 31,875.00 | 31,275.00 | 31,700.00 | 1,268.00 | 39,700,000 |
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.