Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 198.00 | 200.00 | 197.00 | 198.00 | 155.27 | 69,304 |
| 2024-05-07 | 202.00 | 202.00 | 198.00 | 200.00 | 156.84 | 79,440 |
| 2024-05-06 | 200.00 | 202.00 | 199.00 | 200.00 | 156.84 | 722,823 |
| 2024-05-03 | 202.00 | 202.00 | 199.00 | 200.00 | 156.84 | 1,303,109 |
| 2024-05-02 | 200.00 | 204.00 | 200.00 | 202.00 | 158.41 | 911,226 |
| 2024-04-30 | 200.00 | 202.00 | 199.00 | 202.00 | 158.41 | 298,758 |
| 2024-04-29 | 202.00 | 204.00 | 200.00 | 202.00 | 158.41 | 711,293 |
| 2024-04-26 | 206.00 | 206.00 | 202.00 | 204.00 | 159.98 | 663,147 |
| 2024-04-25 | 202.00 | 206.00 | 202.00 | 206.00 | 161.54 | 45,738 |
| 2024-04-24 | 204.00 | 208.00 | 202.00 | 202.00 | 158.41 | 1,019,935 |
| 2024-04-23 | 204.00 | 208.00 | 204.00 | 206.00 | 161.54 | 735,240 |
| 2024-04-22 | 204.00 | 208.00 | 204.00 | 208.00 | 163.11 | 361,855 |
| 2024-04-19 | 206.00 | 212.00 | 206.00 | 206.00 | 161.54 | 691,021 |
| 2024-04-18 | 208.00 | 208.00 | 204.00 | 206.00 | 161.54 | 176,746 |
| 2024-04-17 | 202.00 | 208.00 | 202.00 | 208.00 | 163.11 | 148,872 |
| 2024-04-16 | 204.00 | 206.00 | 204.00 | 204.00 | 159.98 | 150,012 |
| 2024-04-05 | 206.00 | 210.00 | 204.00 | 206.00 | 161.54 | 656,939 |
| 2024-04-04 | 206.00 | 206.00 | 202.00 | 204.00 | 159.98 | 250,612 |
| 2024-04-03 | 206.00 | 208.00 | 204.00 | 204.00 | 159.98 | 607,779 |
| 2024-04-02 | 204.00 | 206.00 | 204.00 | 204.00 | 159.98 | 100,979 |
| 2024-04-01 | 206.00 | 206.00 | 204.00 | 204.00 | 159.98 | 80,707 |
| 2024-03-28 | 204.00 | 214.00 | 202.00 | 206.00 | 161.54 | 886,773 |
| 2024-03-27 | 212.00 | 212.00 | 202.00 | 206.00 | 161.54 | 688,867 |
| 2024-03-26 | 202.00 | 202.00 | 202.00 | 202.00 | 158.41 | 0 |
| 2024-03-25 | 202.00 | 202.00 | 202.00 | 202.00 | 158.41 | 0 |
| 2024-03-22 | 202.00 | 206.00 | 202.00 | 202.00 | 158.41 | 93,504 |
| 2024-03-21 | 206.00 | 208.00 | 200.00 | 208.00 | 163.11 | 1,132,571 |
| 2024-03-20 | 206.00 | 208.00 | 204.00 | 208.00 | 163.11 | 311,808 |
| 2024-03-19 | 204.00 | 208.00 | 200.00 | 206.00 | 161.54 | 3,564,071 |
| 2024-03-18 | 208.00 | 210.00 | 202.00 | 208.00 | 163.11 | 317,890 |
| 2024-03-15 | 204.00 | 206.00 | 202.00 | 204.00 | 159.98 | 24,199 |
| 2024-03-14 | 202.00 | 208.00 | 202.00 | 204.00 | 159.98 | 264,676 |
| 2024-03-13 | 204.00 | 208.00 | 204.00 | 208.00 | 163.11 | 175,606 |
| 2024-03-08 | 202.00 | 210.00 | 202.00 | 210.00 | 164.68 | 88,309 |
| 2024-03-07 | 210.00 | 216.00 | 206.00 | 216.00 | 169.39 | 69,558 |
| 2024-03-06 | 202.00 | 210.00 | 202.00 | 210.00 | 164.68 | 21,032 |
| 2024-03-05 | 214.00 | 214.00 | 204.00 | 206.00 | 161.54 | 45,358 |
| 2024-03-04 | 206.00 | 220.00 | 204.00 | 214.00 | 167.82 | 119,858 |
| 2024-03-01 | 210.00 | 210.00 | 204.00 | 206.00 | 161.54 | 73,105 |
| 2024-02-29 | 208.00 | 208.00 | 204.00 | 208.00 | 163.11 | 277,599 |
| 2024-02-28 | 218.00 | 218.00 | 202.00 | 208.00 | 163.11 | 2,144,017 |
| 2024-02-27 | 222.00 | 222.00 | 214.00 | 218.00 | 170.96 | 329,166 |
| 2024-02-26 | 224.00 | 228.00 | 214.00 | 220.00 | 172.52 | 5,882,807 |
| 2024-02-23 | 222.00 | 230.00 | 222.00 | 224.00 | 175.66 | 3,156,350 |
| 2024-02-22 | 228.00 | 230.00 | 222.00 | 224.00 | 175.66 | 3,114,539 |
| 2024-02-21 | 228.00 | 228.00 | 224.00 | 228.00 | 178.80 | 527,578 |
| 2024-02-20 | 228.00 | 230.00 | 222.00 | 228.00 | 178.80 | 3,013,052 |
| 2024-02-19 | 228.00 | 230.00 | 224.00 | 228.00 | 178.80 | 3,481,082 |
| 2024-02-16 | 226.00 | 232.00 | 226.00 | 228.00 | 178.80 | 3,070,067 |
| 2024-02-15 | 228.00 | 240.00 | 224.00 | 226.00 | 177.23 | 9,789,095 |
| 2024-02-13 | 222.00 | 226.00 | 222.00 | 226.00 | 177.23 | 366,036 |
| 2024-02-12 | 222.00 | 226.00 | 222.00 | 226.00 | 177.23 | 3,821,018 |
| 2024-02-07 | 230.00 | 230.00 | 220.00 | 222.00 | 174.09 | 1,060,859 |
| 2024-02-06 | 232.00 | 232.00 | 228.00 | 230.00 | 180.37 | 4,945,101 |
| 2024-02-05 | 230.00 | 232.00 | 230.00 | 232.00 | 181.93 | 3,151,029 |
| 2024-02-02 | 228.00 | 232.00 | 224.00 | 230.00 | 180.37 | 5,578,220 |
| 2024-02-01 | 224.00 | 230.00 | 224.00 | 228.00 | 178.80 | 4,305,139 |
| 2024-01-31 | 224.00 | 228.00 | 222.00 | 224.00 | 175.66 | 1,902,147 |
| 2024-01-30 | 222.00 | 228.00 | 222.00 | 224.00 | 175.66 | 2,594,055 |
| 2024-01-29 | 220.00 | 222.00 | 218.00 | 222.00 | 174.09 | 4,076,825 |
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.