Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 232.00 | 248.00 | 228.00 | 242.00 | 189.78 | 75,021,097 |
| 2023-01-25 | 214.00 | 232.00 | 208.00 | 232.00 | 181.93 | 20,921,464 |
| 2023-01-24 | 218.00 | 220.00 | 212.00 | 214.00 | 167.82 | 12,516,566 |
| 2023-01-20 | 212.00 | 224.00 | 212.00 | 218.00 | 170.96 | 64,201,297 |
| 2023-01-19 | 212.00 | 216.00 | 210.00 | 212.00 | 166.25 | 41,115,670 |
| 2023-01-18 | 212.00 | 216.00 | 210.00 | 212.00 | 166.25 | 20,514,757 |
| 2023-01-17 | 212.00 | 220.00 | 208.00 | 212.00 | 166.25 | 32,063,715 |
| 2023-01-16 | 202.00 | 218.00 | 202.00 | 212.00 | 166.25 | 29,667,438 |
| 2023-01-13 | 204.00 | 208.00 | 202.00 | 202.00 | 158.41 | 21,712,959 |
| 2023-01-12 | 204.00 | 208.00 | 200.00 | 204.00 | 159.98 | 26,236,782 |
| 2023-01-11 | 200.00 | 214.00 | 200.00 | 204.00 | 159.98 | 26,578,872 |
| 2023-01-10 | 200.00 | 206.00 | 199.00 | 200.00 | 156.84 | 19,816,640 |
| 2023-01-09 | 206.00 | 212.00 | 202.00 | 202.00 | 158.41 | 16,430,329 |
| 2023-01-06 | 208.00 | 208.00 | 194.00 | 206.00 | 161.54 | 22,215,831 |
| 2023-01-05 | 218.00 | 222.00 | 208.00 | 208.00 | 163.11 | 43,884,445 |
| 2023-01-04 | 238.00 | 248.00 | 222.00 | 222.00 | 174.09 | 55,503,975 |
| 2023-01-03 | 240.00 | 248.00 | 236.00 | 238.00 | 186.64 | 25,887,850 |
| 2023-01-02 | 238.00 | 242.00 | 230.00 | 238.00 | 186.64 | 32,077,906 |
| 2022-12-30 | 230.00 | 244.00 | 222.00 | 238.00 | 186.64 | 63,507,994 |
| 2022-12-29 | 254.00 | 254.00 | 238.00 | 238.00 | 186.64 | 26,703,292 |
| 2022-12-28 | 264.00 | 266.00 | 250.00 | 254.00 | 199.19 | 48,121,800 |
| 2022-12-27 | 254.00 | 276.00 | 250.00 | 262.00 | 205.46 | 44,751,833 |
| 2022-12-26 | 256.00 | 262.00 | 250.00 | 254.00 | 199.19 | 26,456,480 |
| 2022-12-23 | 262.00 | 264.00 | 252.00 | 254.00 | 199.19 | 21,835,097 |
| 2022-12-22 | 244.00 | 260.00 | 242.00 | 260.00 | 203.89 | 34,911,931 |
| 2022-12-21 | 246.00 | 248.00 | 240.00 | 244.00 | 191.34 | 19,502,170 |
| 2022-12-20 | 242.00 | 248.00 | 236.00 | 242.00 | 189.78 | 27,662,284 |
| 2022-12-19 | 246.00 | 254.00 | 240.00 | 240.00 | 188.21 | 33,001,675 |
| 2022-12-16 | 244.00 | 248.00 | 238.00 | 244.00 | 191.34 | 24,099,226 |
| 2022-12-15 | 242.00 | 246.00 | 236.00 | 244.00 | 191.34 | 16,124,348 |
| 2022-12-14 | 236.00 | 246.00 | 230.00 | 242.00 | 189.78 | 44,347,027 |
| 2022-12-13 | 246.00 | 262.00 | 246.00 | 246.00 | 192.91 | 13,695,003 |
| 2022-12-12 | 286.00 | 286.00 | 264.00 | 264.00 | 207.03 | 19,692,347 |
| 2022-12-09 | 256.00 | 286.00 | 248.00 | 282.00 | 221.14 | 77,688,892 |
| 2022-12-08 | 286.00 | 300.00 | 264.00 | 264.00 | 207.03 | 103,400,756 |
| 2022-12-07 | 240.00 | 282.00 | 238.00 | 282.00 | 221.14 | 185,917,172 |
| 2022-12-06 | 244.00 | 248.00 | 240.00 | 240.00 | 188.21 | 71,676,217 |
| 2022-12-05 | 238.00 | 248.00 | 238.00 | 244.00 | 191.34 | 60,586,292 |
| 2022-12-02 | 236.00 | 248.00 | 236.00 | 238.00 | 186.64 | 62,389,360 |
| 2022-12-01 | 246.00 | 246.00 | 232.00 | 236.00 | 185.07 | 68,937,343 |
| 2022-11-30 | 268.00 | 274.00 | 246.00 | 246.00 | 192.91 | 133,526,849 |
| 2022-11-29 | 262.00 | 270.00 | 260.00 | 264.00 | 207.03 | 74,842,703 |
| 2022-11-28 | 262.00 | 270.00 | 260.00 | 262.00 | 205.46 | 68,093,267 |
| 2022-11-25 | 260.00 | 266.00 | 256.00 | 260.00 | 203.89 | 129,755,497 |
| 2022-11-24 | 248.00 | 264.00 | 248.00 | 256.00 | 200.75 | 50,199,933 |
| 2022-11-23 | 286.00 | 296.00 | 266.00 | 266.00 | 208.60 | 161,069,655 |
| 2022-11-22 | 302.00 | 302.00 | 282.00 | 284.00 | 222.71 | 78,923,077 |
| 2022-11-21 | 324.00 | 324.00 | 302.00 | 302.00 | 236.83 | 29,296,460 |
| 2022-11-18 | 348.00 | 364.00 | 324.00 | 324.00 | 254.08 | 83,190,206 |
| 2022-11-17 | 356.00 | 362.00 | 330.00 | 348.00 | 272.90 | 58,328,879 |
| 2022-11-16 | 352.00 | 374.00 | 352.00 | 354.00 | 277.61 | 140,681,978 |
| 2022-11-15 | 326.00 | 362.00 | 324.00 | 354.00 | 277.61 | 191,657,062 |
| 2022-11-14 | 320.00 | 332.00 | 316.00 | 324.00 | 254.08 | 31,199,748 |
| 2022-11-11 | 320.00 | 322.00 | 308.00 | 318.00 | 249.37 | 58,501,697 |
| 2022-11-10 | 350.00 | 350.00 | 330.00 | 330.00 | 258.79 | 3,286,851 |
| 2022-11-09 | 380.00 | 382.00 | 354.00 | 354.00 | 277.61 | 23,935,910 |
| 2022-11-08 | 364.00 | 388.00 | 338.00 | 380.00 | 298.00 | 52,510,054 |
| 2022-11-07 | 326.00 | 376.00 | 326.00 | 362.00 | 283.88 | 38,816,698 |
| 2022-11-04 | 330.00 | 334.00 | 310.00 | 330.00 | 258.79 | 60,249,017 |
| 2022-11-03 | 354.00 | 408.00 | 330.00 | 330.00 | 258.79 | 71,132,420 |
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.