Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 354.00 | 362.00 | 350.00 | 354.00 | 277.61 | 4,468,835 |
| 2022-11-01 | 358.00 | 362.00 | 348.00 | 354.00 | 277.61 | 10,488,986 |
| 2022-10-31 | 346.00 | 370.00 | 342.00 | 358.00 | 280.74 | 17,158,474 |
| 2022-10-28 | 340.00 | 360.00 | 336.00 | 346.00 | 271.33 | 7,240,651 |
| 2022-10-27 | 348.00 | 348.00 | 334.00 | 336.00 | 263.49 | 3,747,152 |
| 2022-10-26 | 366.00 | 366.00 | 344.00 | 346.00 | 271.33 | 16,495,453 |
| 2022-10-25 | 392.00 | 406.00 | 366.00 | 366.00 | 287.02 | 37,395,251 |
| 2022-10-24 | 406.00 | 406.00 | 378.00 | 392.00 | 307.41 | 37,370,291 |
| 2022-10-21 | 436.00 | 450.00 | 406.00 | 406.00 | 318.38 | 69,778,884 |
| 2022-10-20 | 432.00 | 440.00 | 426.00 | 436.00 | 341.91 | 19,803,590 |
| 2022-10-19 | 430.00 | 438.00 | 404.00 | 432.00 | 338.77 | 30,192,990 |
| 2022-10-18 | 456.00 | 456.00 | 426.00 | 430.00 | 337.20 | 26,327,373 |
| 2022-10-17 | 492.00 | 505.00 | 458.00 | 458.00 | 359.16 | 42,171,588 |
| 2022-10-14 | 478.00 | 575.00 | 470.00 | 492.00 | 385.83 | 102,510,562 |
| 2022-10-13 | 474.00 | 486.00 | 466.00 | 478.00 | 374.85 | 12,880,955 |
| 2022-10-12 | 474.00 | 486.00 | 470.00 | 472.00 | 370.14 | 8,583,038 |
| 2022-10-11 | 470.00 | 484.00 | 466.00 | 474.00 | 371.71 | 6,041,309 |
| 2022-10-10 | 482.00 | 496.00 | 470.00 | 470.00 | 368.57 | 9,368,198 |
| 2022-10-07 | 494.00 | 510.00 | 470.00 | 482.00 | 377.98 | 11,602,552 |
| 2022-10-06 | 462.00 | 500.00 | 458.00 | 494.00 | 387.39 | 12,650,868 |
| 2022-10-05 | 452.00 | 480.00 | 452.00 | 462.00 | 362.30 | 6,956,083 |
| 2022-10-04 | 452.00 | 464.00 | 448.00 | 452.00 | 354.46 | 3,797,199 |
| 2022-10-03 | 462.00 | 474.00 | 452.00 | 452.00 | 354.46 | 6,137,221 |
| 2022-09-30 | 448.00 | 484.00 | 448.00 | 462.00 | 362.30 | 25,571,100 |
| 2022-09-29 | 480.00 | 488.00 | 480.00 | 480.00 | 376.41 | 3,625,773 |
| 2022-09-28 | 515.00 | 530.00 | 515.00 | 515.00 | 403.86 | 3,694,191 |
| 2022-09-27 | 550.00 | 570.00 | 550.00 | 550.00 | 431.31 | 3,380,862 |
| 2022-09-26 | 630.00 | 640.00 | 590.00 | 590.00 | 462.68 | 4,467,442 |
| 2022-09-23 | 660.00 | 735.00 | 630.00 | 630.00 | 494.04 | 44,612,590 |
| 2022-09-22 | 478.00 | 630.00 | 478.00 | 630.00 | 494.04 | 31,499,773 |
| 2022-09-21 | 480.00 | 515.00 | 480.00 | 505.00 | 396.02 | 15,527,211 |
| 2022-09-20 | 470.00 | 496.00 | 470.00 | 484.00 | 379.55 | 13,575,271 |
| 2022-09-19 | 486.00 | 535.00 | 484.00 | 490.00 | 384.26 | 31,525,113 |
| 2022-09-16 | 480.00 | 498.00 | 476.00 | 486.00 | 381.12 | 11,958,706 |
| 2022-09-15 | 482.00 | 498.00 | 474.00 | 484.00 | 379.55 | 12,084,392 |
| 2022-09-14 | 460.00 | 494.00 | 460.00 | 482.00 | 377.98 | 7,841,716 |
| 2022-09-13 | 462.00 | 510.00 | 460.00 | 480.00 | 376.41 | 18,958,881 |
| 2022-09-12 | 452.00 | 474.00 | 452.00 | 462.00 | 362.30 | 4,428,925 |
| 2022-09-09 | 450.00 | 460.00 | 450.00 | 460.00 | 360.73 | 2,151,112 |
| 2022-09-08 | 450.00 | 470.00 | 448.00 | 460.00 | 360.73 | 8,972,387 |
| 2022-09-07 | 428.00 | 505.00 | 418.00 | 460.00 | 360.73 | 47,319,916 |
| 2022-09-06 | 418.00 | 430.00 | 418.00 | 430.00 | 337.20 | 8,212,060 |
| 2022-09-05 | 434.00 | 444.00 | 418.00 | 422.00 | 330.93 | 15,820,648 |
| 2022-09-02 | 450.00 | 450.00 | 434.00 | 440.00 | 345.05 | 14,296,574 |
| 2022-09-01 | 500.00 | 515.00 | 466.00 | 466.00 | 365.44 | 15,340,836 |
| 2022-08-31 | 570.00 | 570.00 | 500.00 | 500.00 | 392.10 | 30,080,860 |
| 2022-08-30 | 530.00 | 560.00 | 515.00 | 535.00 | 419.55 | 18,318,032 |
| 2022-08-29 | 575.00 | 575.00 | 515.00 | 535.00 | 419.55 | 30,423,710 |
| 2022-08-26 | 545.00 | 600.00 | 540.00 | 540.00 | 423.47 | 23,558,598 |
| 2022-08-25 | 535.00 | 585.00 | 535.00 | 580.00 | 454.83 | 12,868,919 |
| 2022-08-24 | 605.00 | 635.00 | 570.00 | 570.00 | 446.99 | 23,904,108 |
| 2022-08-23 | 615.00 | 655.00 | 595.00 | 610.00 | 478.36 | 12,549,761 |
| 2022-08-22 | 615.00 | 620.00 | 590.00 | 620.00 | 486.20 | 17,852,283 |
| 2022-08-19 | 665.00 | 685.00 | 620.00 | 620.00 | 486.20 | 33,068,066 |
| 2022-08-18 | 720.00 | 730.00 | 665.00 | 665.00 | 521.49 | 25,765,458 |
| 2022-08-16 | 710.00 | 735.00 | 665.00 | 715.00 | 560.70 | 36,473,255 |
| 2022-08-15 | 760.00 | 775.00 | 710.00 | 710.00 | 556.78 | 25,063,033 |
| 2022-08-12 | 775.00 | 800.00 | 750.00 | 760.00 | 595.99 | 26,256,674 |
| 2022-08-11 | 730.00 | 795.00 | 715.00 | 770.00 | 603.83 | 34,987,064 |
| 2022-08-10 | 825.00 | 825.00 | 765.00 | 765.00 | 599.91 | 10,051,997 |
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.