Dian Swastatika Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 665.00 | 750.00 | 665.00 | 730.00 | 730.00 | 1,098,784,200 |
| 2026-10-16 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 189,942,100 |
| 2026-10-15 | 880.00 | 885.00 | 830.00 | 840.00 | 840.00 | 462,597,200 |
| 2026-10-14 | 945.00 | 955.00 | 895.00 | 895.00 | 895.00 | 241,601,900 |
| 2026-10-13 | 945.00 | 980.00 | 895.00 | 940.00 | 940.00 | 540,945,000 |
| 2026-10-12 | 1,130.00 | 1,135.00 | 965.00 | 965.00 | 965.00 | 684,223,400 |
| 2026-10-09 | 1,100.00 | 1,135.00 | 1,090.00 | 1,130.00 | 1,130.00 | 132,523,900 |
| 2026-10-08 | 1,140.00 | 1,155.00 | 1,090.00 | 1,100.00 | 1,100.00 | 244,469,100 |
| 2026-10-07 | 1,175.00 | 1,185.00 | 1,130.00 | 1,130.00 | 1,130.00 | 239,202,300 |
| 2026-10-06 | 1,155.00 | 1,185.00 | 1,145.00 | 1,165.00 | 1,165.00 | 234,321,200 |
| 2026-10-05 | 1,140.00 | 1,165.00 | 1,140.00 | 1,145.00 | 1,145.00 | 162,705,800 |
| 2026-10-02 | 1,135.00 | 1,150.00 | 1,105.00 | 1,140.00 | 1,140.00 | 264,408,400 |
| 2026-10-01 | 1,095.00 | 1,130.00 | 1,085.00 | 1,120.00 | 1,120.00 | 355,266,400 |
| 2026-09-30 | 1,095.00 | 1,115.00 | 1,070.00 | 1,070.00 | 1,070.00 | 157,646,100 |
| 2026-09-29 | 1,075.00 | 1,090.00 | 1,035.00 | 1,090.00 | 1,090.00 | 196,754,500 |
| 2026-09-28 | 1,055.00 | 1,085.00 | 1,030.00 | 1,055.00 | 1,055.00 | 206,441,100 |
| 2026-09-25 | 1,095.00 | 1,125.00 | 1,050.00 | 1,055.00 | 1,055.00 | 305,376,700 |
| 2026-09-24 | 1,070.00 | 1,105.00 | 1,055.00 | 1,090.00 | 1,090.00 | 375,789,100 |
| 2026-09-23 | 990.00 | 1,070.00 | 975.00 | 1,070.00 | 1,070.00 | 306,802,100 |
| 2026-09-22 | 1,030.00 | 1,040.00 | 960.00 | 980.00 | 980.00 | 494,919,200 |
| 2026-09-21 | 1,070.00 | 1,080.00 | 1,015.00 | 1,025.00 | 1,025.00 | 188,363,000 |
| 2026-09-18 | 1,130.00 | 1,135.00 | 1,060.00 | 1,060.00 | 1,060.00 | 202,320,500 |
| 2026-09-17 | 1,095.00 | 1,130.00 | 1,095.00 | 1,120.00 | 1,120.00 | 243,578,200 |
| 2026-09-16 | 1,085.00 | 1,130.00 | 1,075.00 | 1,085.00 | 1,085.00 | 292,021,100 |
| 2026-09-15 | 1,070.00 | 1,100.00 | 1,050.00 | 1,085.00 | 1,085.00 | 188,886,500 |
| 2026-09-14 | 1,085.00 | 1,090.00 | 1,010.00 | 1,070.00 | 1,070.00 | 471,696,600 |
| 2026-09-11 | 1,080.00 | 1,125.00 | 1,060.00 | 1,100.00 | 1,100.00 | 368,367,700 |
| 2026-09-10 | 1,175.00 | 1,220.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1,111,762,900 |
| 2026-09-09 | 1,160.00 | 1,185.00 | 1,140.00 | 1,170.00 | 1,170.00 | 213,988,000 |
| 2026-09-08 | 1,160.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 162,056,300 |
| 2026-09-07 | 1,180.00 | 1,195.00 | 1,155.00 | 1,155.00 | 1,155.00 | 186,181,100 |
| 2026-09-04 | 1,200.00 | 1,220.00 | 1,170.00 | 1,180.00 | 1,180.00 | 323,050,900 |
| 2026-09-03 | 1,170.00 | 1,210.00 | 1,155.00 | 1,185.00 | 1,185.00 | 510,167,300 |
| 2026-09-02 | 1,145.00 | 1,170.00 | 1,130.00 | 1,165.00 | 1,165.00 | 311,696,800 |
| 2026-09-01 | 1,115.00 | 1,150.00 | 1,090.00 | 1,135.00 | 1,135.00 | 427,477,400 |
| 2026-08-31 | 1,135.00 | 1,160.00 | 1,100.00 | 1,110.00 | 1,110.00 | 589,122,000 |
| 2026-08-28 | 1,140.00 | 1,290.00 | 1,115.00 | 1,145.00 | 1,145.00 | 1,426,018,900 |
| 2026-08-27 | 1,070.00 | 1,155.00 | 1,065.00 | 1,140.00 | 1,140.00 | 541,717,200 |
| 2026-08-26 | 1,070.00 | 1,120.00 | 1,045.00 | 1,070.00 | 1,070.00 | 630,191,200 |
| 2026-08-25 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-08-24 | 1,080.00 | 1,100.00 | 1,050.00 | 1,065.00 | 1,065.00 | 568,464,500 |
| 2026-08-21 | 1,025.00 | 1,080.00 | 1,015.00 | 1,050.00 | 1,050.00 | 609,383,100 |
| 2026-08-20 | 1,045.00 | 1,050.00 | 1,005.00 | 1,020.00 | 1,020.00 | 419,713,700 |
| 2026-08-19 | 970.00 | 1,045.00 | 960.00 | 1,040.00 | 1,040.00 | 528,866,900 |
| 2026-08-18 | 1,015.00 | 1,025.00 | 975.00 | 975.00 | 975.00 | 427,651,300 |
| 2026-08-17 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2026-08-14 | 990.00 | 1,025.00 | 975.00 | 1,005.00 | 1,005.00 | 549,559,900 |
| 2026-08-13 | 1,005.00 | 1,025.00 | 955.00 | 990.00 | 990.00 | 655,016,100 |
| 2026-08-12 | 945.00 | 1,005.00 | 940.00 | 1,000.00 | 1,000.00 | 613,046,700 |
| 2026-08-11 | 990.00 | 995.00 | 920.00 | 945.00 | 945.00 | 685,524,500 |
| 2026-08-10 | 990.00 | 1,075.00 | 975.00 | 985.00 | 985.00 | 1,255,876,400 |
| 2026-08-07 | 970.00 | 1,060.00 | 950.00 | 975.00 | 975.00 | 1,311,549,200 |
| 2026-08-06 | 870.00 | 975.00 | 865.00 | 970.00 | 970.00 | 1,318,265,900 |
| 2026-08-05 | 845.00 | 870.00 | 845.00 | 865.00 | 865.00 | 226,868,100 |
| 2026-08-04 | 835.00 | 855.00 | 830.00 | 835.00 | 835.00 | 123,836,000 |
| 2026-08-03 | 850.00 | 875.00 | 830.00 | 835.00 | 835.00 | 236,268,200 |
| 2026-07-31 | 860.00 | 865.00 | 845.00 | 850.00 | 850.00 | 156,688,400 |
| 2026-07-30 | 830.00 | 855.00 | 825.00 | 840.00 | 840.00 | 184,110,400 |
| 2026-07-29 | 830.00 | 855.00 | 805.00 | 825.00 | 825.00 | 330,833,300 |
| 2026-07-28 | 845.00 | 860.00 | 825.00 | 830.00 | 830.00 | 249,927,100 |
Page 1 of 3 · 131 trading daysOlder →
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.