Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 216.00 | 218.00 | 199.00 | 204.00 | 159.98 | 15,191,456 |
| 2023-10-30 | 195.00 | 222.00 | 183.00 | 216.00 | 169.39 | 44,972,165 |
| 2023-10-27 | 197.00 | 198.00 | 192.00 | 195.00 | 152.92 | 6,972,934 |
| 2023-10-26 | 200.00 | 204.00 | 197.00 | 197.00 | 154.49 | 18,759,582 |
| 2023-10-25 | 200.00 | 206.00 | 200.00 | 202.00 | 158.41 | 17,710,126 |
| 2023-10-24 | 204.00 | 208.00 | 199.00 | 202.00 | 158.41 | 14,092,460 |
| 2023-10-23 | 204.00 | 204.00 | 195.00 | 204.00 | 159.98 | 18,082,877 |
| 2023-10-20 | 206.00 | 212.00 | 197.00 | 198.00 | 155.27 | 20,289,104 |
| 2023-10-19 | 199.00 | 204.00 | 196.00 | 204.00 | 159.98 | 19,416,648 |
| 2023-10-18 | 196.00 | 199.00 | 190.00 | 199.00 | 156.06 | 14,970,111 |
| 2023-10-17 | 194.00 | 199.00 | 192.00 | 196.00 | 153.70 | 14,968,084 |
| 2023-10-16 | 200.00 | 202.00 | 192.00 | 194.00 | 152.13 | 17,627,390 |
| 2023-10-13 | 199.00 | 202.00 | 196.00 | 199.00 | 156.06 | 18,042,080 |
| 2023-10-12 | 202.00 | 202.00 | 195.00 | 199.00 | 156.06 | 15,990,426 |
| 2023-10-11 | 197.00 | 202.00 | 196.00 | 199.00 | 156.06 | 14,037,599 |
| 2023-10-10 | 194.00 | 202.00 | 194.00 | 197.00 | 154.49 | 13,326,306 |
| 2023-10-09 | 196.00 | 204.00 | 193.00 | 196.00 | 153.70 | 12,987,763 |
| 2023-10-06 | 199.00 | 200.00 | 193.00 | 196.00 | 153.70 | 11,655,513 |
| 2023-10-05 | 200.00 | 206.00 | 191.00 | 199.00 | 156.06 | 27,141,167 |
| 2023-10-04 | 204.00 | 212.00 | 200.00 | 202.00 | 158.41 | 18,139,385 |
| 2023-10-03 | 204.00 | 214.00 | 204.00 | 204.00 | 159.98 | 24,681,160 |
| 2023-10-02 | 202.00 | 216.00 | 194.00 | 204.00 | 159.98 | 25,749,874 |
| 2023-09-29 | 200.00 | 204.00 | 197.00 | 200.00 | 156.84 | 3,405,062 |
| 2023-09-27 | 198.00 | 202.00 | 195.00 | 199.00 | 156.06 | 7,860,594 |
| 2023-09-26 | 192.00 | 204.00 | 190.00 | 198.00 | 155.27 | 17,359,167 |
| 2023-09-25 | 190.00 | 193.00 | 189.00 | 192.00 | 150.57 | 10,361,526 |
| 2023-09-22 | 190.00 | 193.00 | 189.00 | 190.00 | 149.00 | 10,069,482 |
| 2023-09-21 | 192.00 | 194.00 | 189.00 | 192.00 | 150.57 | 6,807,717 |
| 2023-09-20 | 191.00 | 194.00 | 188.00 | 191.00 | 149.78 | 4,839,433 |
| 2023-09-19 | 191.00 | 192.00 | 187.00 | 191.00 | 149.78 | 9,551,913 |
| 2023-09-18 | 181.00 | 193.00 | 179.00 | 191.00 | 149.78 | 23,002,765 |
| 2023-09-15 | 179.00 | 184.00 | 179.00 | 181.00 | 141.94 | 8,245,129 |
| 2023-09-14 | 179.00 | 182.00 | 179.00 | 181.00 | 141.94 | 9,419,258 |
| 2023-09-13 | 179.00 | 183.00 | 178.00 | 179.00 | 140.37 | 10,810,297 |
| 2023-09-12 | 178.00 | 183.00 | 177.00 | 179.00 | 140.37 | 9,299,146 |
| 2023-09-11 | 179.00 | 184.00 | 175.00 | 177.00 | 138.80 | 17,389,068 |
| 2023-09-08 | 190.00 | 190.00 | 180.00 | 180.00 | 141.16 | 12,445,234 |
| 2023-09-07 | 174.00 | 189.00 | 172.00 | 188.00 | 147.43 | 23,684,411 |
| 2023-09-06 | 178.00 | 179.00 | 170.00 | 174.00 | 136.45 | 29,181,797 |
| 2023-09-05 | 180.00 | 180.00 | 177.00 | 178.00 | 139.59 | 6,570,155 |
| 2023-09-04 | 181.00 | 183.00 | 179.00 | 179.00 | 140.37 | 7,391,551 |
| 2023-09-01 | 182.00 | 183.00 | 179.00 | 181.00 | 141.94 | 5,200,274 |
| 2023-08-31 | 179.00 | 181.00 | 177.00 | 181.00 | 141.94 | 4,564,367 |
| 2023-08-30 | 180.00 | 182.00 | 177.00 | 179.00 | 140.37 | 8,043,422 |
| 2023-08-29 | 182.00 | 183.00 | 178.00 | 179.00 | 140.37 | 10,488,859 |
| 2023-08-28 | 184.00 | 185.00 | 179.00 | 182.00 | 142.72 | 10,132,452 |
| 2023-08-25 | 184.00 | 184.00 | 178.00 | 182.00 | 142.72 | 8,494,981 |
| 2023-08-24 | 191.00 | 191.00 | 180.00 | 183.00 | 143.51 | 27,169,167 |
| 2023-08-23 | 189.00 | 192.00 | 186.00 | 190.00 | 149.00 | 8,992,659 |
| 2023-08-22 | 196.00 | 198.00 | 186.00 | 189.00 | 148.21 | 11,576,959 |
| 2023-08-21 | 190.00 | 200.00 | 186.00 | 195.00 | 152.92 | 12,337,032 |
| 2023-08-18 | 200.00 | 200.00 | 186.00 | 188.00 | 147.43 | 26,124,779 |
| 2023-08-16 | 208.00 | 208.00 | 198.00 | 198.00 | 155.27 | 11,031,515 |
| 2023-08-15 | 200.00 | 208.00 | 198.00 | 206.00 | 161.54 | 3,198,034 |
| 2023-08-14 | 204.00 | 204.00 | 191.00 | 202.00 | 158.41 | 11,402,873 |
| 2023-08-11 | 238.00 | 240.00 | 204.00 | 204.00 | 159.98 | 13,227,860 |
| 2023-08-10 | 252.00 | 254.00 | 230.00 | 238.00 | 186.64 | 55,703,781 |
| 2023-08-09 | 230.00 | 260.00 | 230.00 | 246.00 | 192.91 | 195,706,774 |
| 2023-08-08 | 230.00 | 236.00 | 228.00 | 230.00 | 180.37 | 13,039,330 |
| 2023-08-07 | 218.00 | 234.00 | 212.00 | 230.00 | 180.37 | 25,960,069 |
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.