Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 214.00 | 218.00 | 210.00 | 216.00 | 169.39 | 26,037,483 |
| 2023-05-02 | 208.00 | 212.00 | 206.00 | 212.00 | 166.25 | 15,057,028 |
| 2023-04-28 | 212.00 | 214.00 | 206.00 | 208.00 | 163.11 | 6,263,034 |
| 2023-04-27 | 204.00 | 210.00 | 202.00 | 208.00 | 163.11 | 12,750,454 |
| 2023-04-26 | 212.00 | 212.00 | 200.00 | 204.00 | 159.98 | 6,226,544 |
| 2023-04-18 | 230.00 | 230.00 | 214.00 | 214.00 | 167.82 | 1,767,211 |
| 2023-04-17 | 232.00 | 238.00 | 228.00 | 230.00 | 180.37 | 21,085,794 |
| 2023-04-14 | 228.00 | 232.00 | 226.00 | 232.00 | 181.93 | 29,694,298 |
| 2023-04-13 | 230.00 | 232.00 | 226.00 | 228.00 | 178.80 | 22,914,328 |
| 2023-04-12 | 226.00 | 232.00 | 226.00 | 228.00 | 178.80 | 27,811,536 |
| 2023-04-11 | 226.00 | 230.00 | 222.00 | 226.00 | 177.23 | 23,119,202 |
| 2023-04-10 | 218.00 | 224.00 | 216.00 | 224.00 | 175.66 | 23,023,290 |
| 2023-04-06 | 220.00 | 224.00 | 216.00 | 216.00 | 169.39 | 14,726,594 |
| 2023-04-05 | 214.00 | 226.00 | 214.00 | 220.00 | 172.52 | 16,017,540 |
| 2023-04-04 | 214.00 | 216.00 | 210.00 | 214.00 | 167.82 | 12,252,903 |
| 2023-04-03 | 212.00 | 214.00 | 208.00 | 212.00 | 166.25 | 14,190,526 |
| 2023-03-31 | 210.00 | 212.00 | 204.00 | 210.00 | 164.68 | 12,809,623 |
| 2023-03-30 | 214.00 | 218.00 | 206.00 | 208.00 | 163.11 | 12,795,179 |
| 2023-03-29 | 224.00 | 224.00 | 210.00 | 212.00 | 166.25 | 19,140,062 |
| 2023-03-28 | 224.00 | 228.00 | 224.00 | 224.00 | 175.66 | 9,302,820 |
| 2023-03-27 | 258.00 | 260.00 | 240.00 | 240.00 | 188.21 | 32,579,004 |
| 2023-03-24 | 254.00 | 266.00 | 238.00 | 258.00 | 202.32 | 139,500,881 |
| 2023-03-21 | 250.00 | 262.00 | 250.00 | 254.00 | 199.19 | 32,411,380 |
| 2023-03-20 | 254.00 | 254.00 | 246.00 | 250.00 | 196.05 | 24,570,677 |
| 2023-03-17 | 238.00 | 252.00 | 238.00 | 250.00 | 196.05 | 46,986,188 |
| 2023-03-16 | 236.00 | 242.00 | 230.00 | 238.00 | 186.64 | 34,015,909 |
| 2023-03-15 | 232.00 | 240.00 | 228.00 | 234.00 | 183.50 | 49,296,689 |
| 2023-03-14 | 226.00 | 232.00 | 220.00 | 230.00 | 180.37 | 55,297,454 |
| 2023-03-13 | 204.00 | 226.00 | 197.00 | 226.00 | 177.23 | 56,595,369 |
| 2023-03-10 | 208.00 | 208.00 | 198.00 | 204.00 | 159.98 | 14,662,991 |
| 2023-03-09 | 206.00 | 208.00 | 195.00 | 206.00 | 161.54 | 15,865,374 |
| 2023-03-08 | 218.00 | 218.00 | 204.00 | 204.00 | 159.98 | 22,030,342 |
| 2023-03-07 | 218.00 | 218.00 | 218.00 | 218.00 | 170.96 | 10,185,919 |
| 2023-03-06 | 234.00 | 234.00 | 234.00 | 234.00 | 183.50 | 3,718,898 |
| 2023-03-03 | 268.00 | 268.00 | 250.00 | 250.00 | 196.05 | 24,232,895 |
| 2023-03-02 | 288.00 | 294.00 | 268.00 | 268.00 | 210.16 | 45,803,190 |
| 2023-03-01 | 288.00 | 290.00 | 266.00 | 288.00 | 225.85 | 158,320,392 |
| 2023-02-28 | 288.00 | 294.00 | 276.00 | 286.00 | 224.28 | 139,221,380 |
| 2023-02-27 | 234.00 | 280.00 | 232.00 | 280.00 | 219.58 | 77,705,996 |
| 2023-02-24 | 228.00 | 236.00 | 220.00 | 232.00 | 181.93 | 66,525,608 |
| 2023-02-23 | 224.00 | 230.00 | 222.00 | 228.00 | 178.80 | 82,547,837 |
| 2023-02-22 | 222.00 | 230.00 | 218.00 | 224.00 | 175.66 | 55,672,106 |
| 2023-02-21 | 212.00 | 222.00 | 210.00 | 222.00 | 174.09 | 44,478,921 |
| 2023-02-20 | 212.00 | 220.00 | 210.00 | 212.00 | 166.25 | 13,874,156 |
| 2023-02-17 | 214.00 | 214.00 | 208.00 | 212.00 | 166.25 | 7,208,343 |
| 2023-02-16 | 214.00 | 224.00 | 208.00 | 212.00 | 166.25 | 23,594,454 |
| 2023-02-15 | 212.00 | 216.00 | 204.00 | 214.00 | 167.82 | 26,910,319 |
| 2023-02-14 | 218.00 | 220.00 | 202.00 | 210.00 | 164.68 | 42,341,999 |
| 2023-02-13 | 204.00 | 220.00 | 195.00 | 216.00 | 169.39 | 40,131,464 |
| 2023-02-10 | 216.00 | 216.00 | 200.00 | 204.00 | 159.98 | 21,761,231 |
| 2023-02-09 | 226.00 | 226.00 | 212.00 | 214.00 | 167.82 | 16,372,427 |
| 2023-02-08 | 226.00 | 232.00 | 226.00 | 226.00 | 177.23 | 9,863,214 |
| 2023-02-07 | 250.00 | 254.00 | 242.00 | 242.00 | 189.78 | 671,510 |
| 2023-02-06 | 278.00 | 288.00 | 260.00 | 260.00 | 203.89 | 87,177,455 |
| 2023-02-03 | 276.00 | 282.00 | 274.00 | 278.00 | 218.01 | 73,711,145 |
| 2023-02-02 | 278.00 | 288.00 | 276.00 | 276.00 | 216.44 | 40,776,494 |
| 2023-02-01 | 276.00 | 282.00 | 274.00 | 278.00 | 218.01 | 49,131,345 |
| 2023-01-31 | 248.00 | 276.00 | 244.00 | 276.00 | 216.44 | 72,445,286 |
| 2023-01-30 | 248.00 | 252.00 | 244.00 | 248.00 | 194.48 | 30,648,349 |
| 2023-01-27 | 242.00 | 254.00 | 240.00 | 248.00 | 194.48 | 64,390,080 |
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.