Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 191.00 | 222.00 | 184.00 | 216.00 | 169.39 | 48,359,489 |
| 2023-08-03 | 187.00 | 193.00 | 176.00 | 190.00 | 149.00 | 181,642,568 |
| 2023-08-02 | 202.00 | 204.00 | 185.00 | 186.00 | 145.86 | 18,533,549 |
| 2023-08-01 | 204.00 | 206.00 | 198.00 | 202.00 | 158.41 | 6,358,439 |
| 2023-07-31 | 238.00 | 246.00 | 202.00 | 204.00 | 159.98 | 30,340,595 |
| 2023-07-28 | 236.00 | 246.00 | 234.00 | 236.00 | 185.07 | 68,811,783 |
| 2023-07-27 | 232.00 | 236.00 | 230.00 | 234.00 | 183.50 | 88,589,273 |
| 2023-07-26 | 226.00 | 234.00 | 226.00 | 230.00 | 180.37 | 109,785,930 |
| 2023-07-25 | 228.00 | 230.00 | 224.00 | 226.00 | 177.23 | 106,020,279 |
| 2023-07-24 | 228.00 | 228.00 | 222.00 | 224.00 | 175.66 | 47,886,138 |
| 2023-07-21 | 224.00 | 230.00 | 224.00 | 224.00 | 175.66 | 10,069,735 |
| 2023-07-20 | 224.00 | 230.00 | 224.00 | 224.00 | 175.66 | 9,594,991 |
| 2023-07-18 | 226.00 | 230.00 | 224.00 | 224.00 | 175.66 | 6,201,458 |
| 2023-07-17 | 218.00 | 226.00 | 214.00 | 226.00 | 177.23 | 6,509,339 |
| 2023-07-14 | 214.00 | 224.00 | 214.00 | 218.00 | 170.96 | 8,471,795 |
| 2023-07-13 | 208.00 | 218.00 | 208.00 | 214.00 | 167.82 | 18,054,243 |
| 2023-07-12 | 206.00 | 210.00 | 204.00 | 208.00 | 163.11 | 14,519,946 |
| 2023-07-11 | 199.00 | 208.00 | 199.00 | 204.00 | 159.98 | 11,170,758 |
| 2023-07-10 | 206.00 | 208.00 | 198.00 | 202.00 | 158.41 | 23,554,416 |
| 2023-07-07 | 206.00 | 210.00 | 204.00 | 206.00 | 161.54 | 1,586,284 |
| 2023-07-06 | 210.00 | 214.00 | 204.00 | 208.00 | 163.11 | 13,697,030 |
| 2023-07-05 | 204.00 | 210.00 | 204.00 | 208.00 | 163.11 | 6,092,876 |
| 2023-07-04 | 206.00 | 206.00 | 202.00 | 204.00 | 159.98 | 1,816,371 |
| 2023-07-03 | 199.00 | 206.00 | 194.00 | 204.00 | 159.98 | 10,815,618 |
| 2023-06-27 | 206.00 | 206.00 | 190.00 | 198.00 | 155.27 | 60,865,919 |
| 2023-06-26 | 240.00 | 240.00 | 204.00 | 204.00 | 159.98 | 14,069,274 |
| 2023-06-23 | 236.00 | 238.00 | 234.00 | 238.00 | 186.64 | 32,720,275 |
| 2023-06-22 | 234.00 | 238.00 | 232.00 | 236.00 | 185.07 | 34,969,580 |
| 2023-06-21 | 232.00 | 236.00 | 232.00 | 234.00 | 183.50 | 29,016,073 |
| 2023-06-20 | 234.00 | 238.00 | 232.00 | 234.00 | 183.50 | 22,228,881 |
| 2023-06-19 | 234.00 | 238.00 | 232.00 | 234.00 | 183.50 | 14,314,059 |
| 2023-06-16 | 240.00 | 240.00 | 232.00 | 234.00 | 183.50 | 26,459,394 |
| 2023-06-15 | 236.00 | 236.00 | 230.00 | 236.00 | 185.07 | 16,957,654 |
| 2023-06-14 | 240.00 | 240.00 | 232.00 | 236.00 | 185.07 | 24,863,354 |
| 2023-06-13 | 230.00 | 240.00 | 230.00 | 238.00 | 186.64 | 63,032,363 |
| 2023-06-12 | 230.00 | 234.00 | 228.00 | 230.00 | 180.37 | 22,428,940 |
| 2023-06-09 | 228.00 | 234.00 | 228.00 | 230.00 | 180.37 | 21,397,982 |
| 2023-06-08 | 230.00 | 234.00 | 228.00 | 230.00 | 180.37 | 23,387,806 |
| 2023-06-07 | 234.00 | 240.00 | 228.00 | 230.00 | 180.37 | 19,147,537 |
| 2023-06-06 | 230.00 | 234.00 | 228.00 | 234.00 | 183.50 | 36,600,715 |
| 2023-06-05 | 230.00 | 234.00 | 228.00 | 230.00 | 180.37 | 29,224,875 |
| 2023-05-31 | 230.00 | 234.00 | 228.00 | 230.00 | 180.37 | 88,182,313 |
| 2023-05-30 | 224.00 | 230.00 | 222.00 | 230.00 | 180.37 | 52,298,339 |
| 2023-05-29 | 226.00 | 234.00 | 222.00 | 226.00 | 177.23 | 26,448,244 |
| 2023-05-26 | 226.00 | 228.00 | 222.00 | 226.00 | 177.23 | 34,090,028 |
| 2023-05-25 | 222.00 | 226.00 | 218.00 | 224.00 | 175.66 | 31,569,965 |
| 2023-05-24 | 220.00 | 224.00 | 220.00 | 222.00 | 174.09 | 35,993,316 |
| 2023-05-23 | 222.00 | 222.00 | 218.00 | 220.00 | 172.52 | 22,510,155 |
| 2023-05-22 | 222.00 | 222.00 | 218.00 | 220.00 | 172.52 | 24,631,366 |
| 2023-05-19 | 218.00 | 222.00 | 218.00 | 220.00 | 172.52 | 17,851,523 |
| 2023-05-17 | 220.00 | 222.00 | 216.00 | 218.00 | 170.96 | 24,225,293 |
| 2023-05-16 | 218.00 | 222.00 | 216.00 | 216.00 | 169.39 | 30,956,484 |
| 2023-05-15 | 218.00 | 224.00 | 216.00 | 218.00 | 170.96 | 32,133,654 |
| 2023-05-12 | 216.00 | 218.00 | 214.00 | 218.00 | 170.96 | 27,734,123 |
| 2023-05-11 | 216.00 | 218.00 | 214.00 | 216.00 | 169.39 | 33,460,076 |
| 2023-05-10 | 216.00 | 218.00 | 214.00 | 216.00 | 169.39 | 25,403,856 |
| 2023-05-09 | 214.00 | 222.00 | 212.00 | 216.00 | 169.39 | 33,056,030 |
| 2023-05-08 | 216.00 | 220.00 | 212.00 | 216.00 | 169.39 | 20,163,164 |
| 2023-05-05 | 214.00 | 218.00 | 210.00 | 216.00 | 169.39 | 31,140,072 |
| 2023-05-04 | 216.00 | 218.00 | 212.00 | 214.00 | 167.82 | 23,965,431 |
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.