Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 240.00 | 250.00 | 236.00 | 250.00 | 197.32 | 4,904,810 |
| 2024-08-07 | 240.00 | 242.00 | 230.00 | 242.00 | 191.00 | 2,811,979 |
| 2024-08-06 | 240.00 | 242.00 | 234.00 | 240.00 | 189.42 | 1,584,636 |
| 2024-08-05 | 238.00 | 240.00 | 236.00 | 236.00 | 186.27 | 1,482,516 |
| 2024-08-02 | 240.00 | 242.00 | 238.00 | 238.00 | 187.85 | 1,525,214 |
| 2024-08-01 | 240.00 | 250.00 | 238.00 | 240.00 | 189.42 | 3,018,247 |
| 2024-07-31 | 238.00 | 242.00 | 238.00 | 240.00 | 189.42 | 2,152,759 |
| 2024-07-30 | 240.00 | 242.00 | 232.00 | 238.00 | 187.85 | 2,802,350 |
| 2024-07-29 | 234.00 | 240.00 | 232.00 | 232.00 | 183.11 | 2,936,399 |
| 2024-07-26 | 234.00 | 240.00 | 234.00 | 236.00 | 186.27 | 1,525,848 |
| 2024-07-25 | 240.00 | 248.00 | 234.00 | 234.00 | 184.69 | 2,414,902 |
| 2024-07-24 | 238.00 | 250.00 | 238.00 | 240.00 | 189.42 | 3,942,777 |
| 2024-07-23 | 234.00 | 240.00 | 230.00 | 238.00 | 187.85 | 2,563,521 |
| 2024-07-22 | 228.00 | 238.00 | 224.00 | 230.00 | 181.53 | 2,886,606 |
| 2024-07-19 | 220.00 | 230.00 | 220.00 | 228.00 | 179.95 | 3,951,899 |
| 2024-07-18 | 224.00 | 226.00 | 220.00 | 222.00 | 175.22 | 1,819,285 |
| 2024-07-17 | 222.00 | 226.00 | 222.00 | 224.00 | 176.80 | 2,941,087 |
| 2024-07-16 | 224.00 | 226.00 | 222.00 | 224.00 | 176.80 | 3,108,711 |
| 2024-07-15 | 226.00 | 228.00 | 220.00 | 224.00 | 176.80 | 2,473,817 |
| 2024-07-12 | 226.00 | 226.00 | 220.00 | 220.00 | 173.64 | 1,784,189 |
| 2024-07-11 | 220.00 | 228.00 | 220.00 | 228.00 | 179.95 | 3,488,937 |
| 2024-07-10 | 214.00 | 228.00 | 214.00 | 220.00 | 173.64 | 3,254,669 |
| 2024-07-09 | 214.00 | 222.00 | 214.00 | 216.00 | 170.48 | 3,170,667 |
| 2024-07-08 | 218.00 | 218.00 | 214.00 | 216.00 | 170.48 | 2,059,128 |
| 2024-07-05 | 220.00 | 220.00 | 214.00 | 218.00 | 170.96 | 6,406,965 |
| 2024-07-04 | 214.00 | 220.00 | 212.00 | 220.00 | 172.52 | 7,964,742 |
| 2024-07-03 | 216.00 | 218.00 | 212.00 | 214.00 | 167.82 | 2,410,594 |
| 2024-07-02 | 218.00 | 218.00 | 214.00 | 218.00 | 170.96 | 1,098,869 |
| 2024-07-01 | 214.00 | 220.00 | 214.00 | 218.00 | 170.96 | 2,301,632 |
| 2024-06-28 | 220.00 | 222.00 | 214.00 | 216.00 | 169.39 | 4,352,905 |
| 2024-06-27 | 226.00 | 228.00 | 218.00 | 222.00 | 174.09 | 8,407,431 |
| 2024-06-26 | 210.00 | 226.00 | 210.00 | 220.00 | 172.52 | 4,492,275 |
| 2024-06-25 | 210.00 | 212.00 | 208.00 | 210.00 | 164.68 | 1,319,580 |
| 2024-06-24 | 216.00 | 218.00 | 210.00 | 212.00 | 166.25 | 3,898,559 |
| 2024-06-21 | 208.00 | 220.00 | 208.00 | 216.00 | 169.39 | 11,911,573 |
| 2024-06-20 | 197.00 | 210.00 | 197.00 | 208.00 | 163.11 | 5,086,118 |
| 2024-06-19 | 204.00 | 204.00 | 197.00 | 197.00 | 154.49 | 691,401 |
| 2024-06-14 | 208.00 | 208.00 | 204.00 | 204.00 | 159.98 | 3,479,562 |
| 2024-06-13 | 206.00 | 210.00 | 206.00 | 208.00 | 163.11 | 419,377 |
| 2024-06-12 | 212.00 | 212.00 | 204.00 | 206.00 | 161.54 | 1,018,794 |
| 2024-06-11 | 208.00 | 210.00 | 206.00 | 208.00 | 163.11 | 788,580 |
| 2024-06-10 | 204.00 | 214.00 | 202.00 | 206.00 | 161.54 | 3,567,618 |
| 2024-06-07 | 206.00 | 208.00 | 202.00 | 206.00 | 161.54 | 242,250 |
| 2024-06-06 | 204.00 | 212.00 | 202.00 | 204.00 | 159.98 | 2,390,068 |
| 2024-06-05 | 198.00 | 204.00 | 197.00 | 204.00 | 159.98 | 3,597,266 |
| 2024-06-04 | 198.00 | 199.00 | 196.00 | 198.00 | 155.27 | 3,218,180 |
| 2024-06-03 | 197.00 | 199.00 | 196.00 | 198.00 | 155.27 | 1,013,853 |
| 2024-05-31 | 198.00 | 199.00 | 196.00 | 198.00 | 155.27 | 550,004 |
| 2024-05-30 | 198.00 | 199.00 | 196.00 | 196.00 | 153.70 | 958,485 |
| 2024-05-29 | 197.00 | 200.00 | 196.00 | 198.00 | 155.27 | 2,881,538 |
| 2024-05-28 | 197.00 | 200.00 | 197.00 | 198.00 | 155.27 | 851,297 |
| 2024-05-27 | 198.00 | 199.00 | 197.00 | 198.00 | 155.27 | 932,258 |
| 2024-05-22 | 198.00 | 199.00 | 196.00 | 198.00 | 155.27 | 931,751 |
| 2024-05-21 | 198.00 | 199.00 | 196.00 | 198.00 | 155.27 | 127,206 |
| 2024-05-20 | 199.00 | 200.00 | 195.00 | 198.00 | 155.27 | 926,050 |
| 2024-05-17 | 200.00 | 200.00 | 197.00 | 199.00 | 156.06 | 68,924 |
| 2024-05-16 | 198.00 | 200.00 | 197.00 | 199.00 | 156.06 | 2,378,412 |
| 2024-05-15 | 200.00 | 200.00 | 197.00 | 200.00 | 156.84 | 95,405 |
| 2024-05-14 | 198.00 | 202.00 | 197.00 | 200.00 | 156.84 | 1,399,654 |
| 2024-05-13 | 198.00 | 200.00 | 195.00 | 198.00 | 155.27 | 167,370 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-08 | 1.4000 IDR |
| 2021-08-26 | 0.6557 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.