Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 220.00 | 220.00 | 216.00 | 220.00 | 172.52 | 3,462,837 |
| 2024-01-25 | 220.00 | 220.00 | 216.00 | 220.00 | 172.52 | 1,157,657 |
| 2024-01-24 | 214.00 | 218.00 | 214.00 | 218.00 | 170.96 | 1,641,398 |
| 2024-01-23 | 214.00 | 218.00 | 214.00 | 214.00 | 167.82 | 4,155,253 |
| 2024-01-22 | 212.00 | 216.00 | 210.00 | 214.00 | 167.82 | 1,023,609 |
| 2024-01-19 | 214.00 | 214.00 | 212.00 | 212.00 | 166.25 | 412,788 |
| 2024-01-18 | 212.00 | 218.00 | 212.00 | 214.00 | 167.82 | 3,006,717 |
| 2024-01-17 | 212.00 | 216.00 | 212.00 | 212.00 | 166.25 | 3,065,506 |
| 2024-01-16 | 212.00 | 214.00 | 210.00 | 214.00 | 167.82 | 621,843 |
| 2024-01-15 | 208.00 | 208.00 | 208.00 | 208.00 | 163.11 | 0 |
| 2024-01-12 | 206.00 | 210.00 | 204.00 | 208.00 | 163.11 | 1,511,150 |
| 2024-01-11 | 206.00 | 212.00 | 202.00 | 206.00 | 161.54 | 2,376,385 |
| 2024-01-10 | 206.00 | 208.00 | 202.00 | 206.00 | 161.54 | 4,510,139 |
| 2024-01-09 | 202.00 | 214.00 | 200.00 | 206.00 | 161.54 | 11,514,115 |
| 2024-01-08 | 199.00 | 204.00 | 196.00 | 200.00 | 156.84 | 9,460,942 |
| 2024-01-05 | 199.00 | 202.00 | 198.00 | 198.00 | 155.27 | 4,152,972 |
| 2024-01-04 | 199.00 | 202.00 | 196.00 | 198.00 | 155.27 | 5,201,161 |
| 2024-01-03 | 197.00 | 199.00 | 195.00 | 199.00 | 156.06 | 3,701,920 |
| 2024-01-02 | 197.00 | 198.00 | 194.00 | 197.00 | 154.49 | 7,426,393 |
| 2023-12-29 | 195.00 | 199.00 | 194.00 | 196.00 | 153.70 | 3,603,221 |
| 2023-12-28 | 194.00 | 197.00 | 193.00 | 195.00 | 152.92 | 5,070,914 |
| 2023-12-27 | 190.00 | 196.00 | 186.00 | 193.00 | 151.35 | 6,266,455 |
| 2023-12-22 | 185.00 | 190.00 | 183.00 | 188.00 | 147.43 | 126,826 |
| 2023-12-21 | 186.00 | 187.00 | 182.00 | 185.00 | 145.08 | 2,485,093 |
| 2023-12-20 | 190.00 | 190.00 | 186.00 | 186.00 | 145.86 | 5,980,746 |
| 2023-12-19 | 185.00 | 190.00 | 185.00 | 187.00 | 146.64 | 3,639,964 |
| 2023-12-18 | 188.00 | 188.00 | 184.00 | 187.00 | 146.64 | 2,242,209 |
| 2023-12-15 | 188.00 | 188.00 | 184.00 | 185.00 | 145.08 | 264,169 |
| 2023-12-14 | 186.00 | 188.00 | 185.00 | 188.00 | 147.43 | 1,526,354 |
| 2023-12-13 | 185.00 | 188.00 | 185.00 | 188.00 | 147.43 | 301,165 |
| 2023-12-12 | 188.00 | 188.00 | 184.00 | 185.00 | 145.08 | 433,314 |
| 2023-12-11 | 186.00 | 187.00 | 184.00 | 187.00 | 146.64 | 1,806,742 |
| 2023-12-08 | 187.00 | 188.00 | 185.00 | 185.00 | 145.08 | 250,232 |
| 2023-12-07 | 186.00 | 189.00 | 185.00 | 187.00 | 146.64 | 1,840,317 |
| 2023-12-06 | 187.00 | 191.00 | 185.00 | 187.00 | 146.64 | 2,183,041 |
| 2023-12-05 | 187.00 | 188.00 | 184.00 | 187.00 | 146.64 | 154,827 |
| 2023-12-04 | 187.00 | 192.00 | 183.00 | 187.00 | 146.64 | 1,511,784 |
| 2023-12-01 | 191.00 | 192.00 | 187.00 | 188.00 | 147.43 | 488,301 |
| 2023-11-30 | 185.00 | 192.00 | 185.00 | 190.00 | 149.00 | 399,738 |
| 2023-11-29 | 187.00 | 188.00 | 183.00 | 184.00 | 144.29 | 524,538 |
| 2023-11-28 | 186.00 | 189.00 | 183.00 | 187.00 | 146.64 | 653,011 |
| 2023-11-27 | 193.00 | 194.00 | 185.00 | 186.00 | 145.86 | 3,461,824 |
| 2023-11-24 | 194.00 | 194.00 | 190.00 | 193.00 | 151.35 | 3,242,633 |
| 2023-11-23 | 194.00 | 196.00 | 193.00 | 193.00 | 151.35 | 2,975,802 |
| 2023-11-22 | 195.00 | 197.00 | 194.00 | 194.00 | 152.13 | 695,583 |
| 2023-11-21 | 198.00 | 200.00 | 195.00 | 195.00 | 152.92 | 4,088,355 |
| 2023-11-20 | 198.00 | 198.00 | 196.00 | 197.00 | 154.49 | 1,788,623 |
| 2023-11-17 | 198.00 | 198.00 | 196.00 | 196.00 | 153.70 | 2,622,436 |
| 2023-11-16 | 198.00 | 200.00 | 197.00 | 198.00 | 155.27 | 1,393,193 |
| 2023-11-15 | 198.00 | 199.00 | 197.00 | 198.00 | 155.27 | 1,346,440 |
| 2023-11-14 | 195.00 | 202.00 | 195.00 | 198.00 | 155.27 | 3,022,808 |
| 2023-11-13 | 200.00 | 200.00 | 196.00 | 197.00 | 154.49 | 655,292 |
| 2023-11-10 | 195.00 | 200.00 | 194.00 | 200.00 | 156.84 | 806,318 |
| 2023-11-09 | 196.00 | 198.00 | 194.00 | 195.00 | 152.92 | 310,541 |
| 2023-11-08 | 198.00 | 199.00 | 195.00 | 196.00 | 153.70 | 348,425 |
| 2023-11-07 | 196.00 | 197.00 | 194.00 | 196.00 | 153.70 | 1,148,282 |
| 2023-11-06 | 200.00 | 202.00 | 195.00 | 196.00 | 153.70 | 1,282,584 |
| 2023-11-03 | 204.00 | 208.00 | 200.00 | 200.00 | 156.84 | 16,182,504 |
| 2023-11-02 | 204.00 | 214.00 | 200.00 | 204.00 | 159.98 | 3,867,264 |
| 2023-11-01 | 204.00 | 206.00 | 200.00 | 204.00 | 159.98 | 1,374,314 |
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.