Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 845.00 | 855.00 | 820.00 | 820.00 | 643.04 | 19,387,760 |
| 2022-08-08 | 860.00 | 875.00 | 820.00 | 840.00 | 658.73 | 18,144,453 |
| 2022-08-05 | 885.00 | 885.00 | 840.00 | 850.00 | 666.57 | 19,194,543 |
| 2022-08-04 | 875.00 | 890.00 | 830.00 | 875.00 | 686.17 | 24,961,547 |
| 2022-08-03 | 950.00 | 950.00 | 875.00 | 875.00 | 686.17 | 13,216,710 |
| 2022-08-02 | 930.00 | 945.00 | 875.00 | 940.00 | 737.15 | 17,549,597 |
| 2022-08-01 | 1,000.00 | 1,020.00 | 930.00 | 930.00 | 729.30 | 6,817,727 |
| 2022-07-29 | 975.00 | 1,025.00 | 930.00 | 1,000.00 | 784.20 | 6,217,295 |
| 2022-07-28 | 1,055.00 | 1,055.00 | 985.00 | 985.00 | 772.43 | 6,555,331 |
| 2022-07-27 | 1,125.00 | 1,125.00 | 1,055.00 | 1,055.00 | 827.33 | 2,476,858 |
| 2022-07-26 | 1,130.00 | 1,170.00 | 1,130.00 | 1,130.00 | 886.14 | 15,191,076 |
| 2022-07-25 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 952.80 | 293,817 |
| 2022-07-22 | 1,415.00 | 1,475.00 | 1,305.00 | 1,305.00 | 1,023.38 | 18,281,796 |
| 2022-07-21 | 1,280.00 | 1,410.00 | 1,270.00 | 1,400.00 | 1,097.88 | 27,953,694 |
| 2022-07-20 | 1,090.00 | 1,265.00 | 1,070.00 | 1,265.00 | 992.01 | 29,815,930 |
| 2022-07-19 | 1,110.00 | 1,230.00 | 1,030.00 | 1,075.00 | 843.01 | 55,175,189 |
| 2022-07-18 | 935.00 | 1,140.00 | 905.00 | 1,105.00 | 866.54 | 38,674,794 |
| 2022-07-15 | 845.00 | 940.00 | 840.00 | 930.00 | 729.30 | 33,249,374 |
| 2022-07-14 | 880.00 | 920.00 | 835.00 | 845.00 | 662.65 | 18,255,442 |
| 2022-07-13 | 910.00 | 945.00 | 890.00 | 890.00 | 697.94 | 15,014,456 |
| 2022-07-12 | 1,030.00 | 1,045.00 | 955.00 | 955.00 | 748.91 | 8,024,797 |
| 2022-07-11 | 950.00 | 1,085.00 | 950.00 | 1,025.00 | 803.80 | 7,315,531 |
| 2022-07-08 | 1,120.00 | 1,120.00 | 1,020.00 | 1,020.00 | 799.88 | 1,727,047 |
| 2022-07-07 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 858.70 | 992,694 |
| 2022-07-06 | 1,240.00 | 1,250.00 | 1,175.00 | 1,175.00 | 921.43 | 103,513 |
| 2022-07-05 | 1,355.00 | 1,355.00 | 1,260.00 | 1,260.00 | 988.09 | 11,855,825 |
| 2022-07-04 | 1,340.00 | 1,380.00 | 1,245.00 | 1,350.00 | 1,058.67 | 15,723,216 |
| 2022-07-01 | 1,170.00 | 1,335.00 | 1,090.00 | 1,335.00 | 1,046.90 | 39,761,500 |
| 2022-06-30 | 1,220.00 | 1,275.00 | 1,160.00 | 1,170.00 | 917.51 | 7,168,432 |
| 2022-06-29 | 1,330.00 | 1,330.00 | 1,245.00 | 1,245.00 | 976.33 | 419,883 |
| 2022-06-28 | 1,400.00 | 1,400.00 | 1,310.00 | 1,335.00 | 1,046.90 | 11,428,846 |
| 2022-06-27 | 1,480.00 | 1,495.00 | 1,395.00 | 1,405.00 | 1,101.80 | 1,578,808 |
| 2022-06-24 | 1,585.00 | 1,615.00 | 1,500.00 | 1,500.00 | 1,176.30 | 6,700,782 |
| 2022-06-23 | 1,605.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,262.56 | 453,712 |
| 2022-06-22 | 1,770.00 | 1,770.00 | 1,705.00 | 1,705.00 | 1,337.06 | 4,528,258 |
| 2022-06-21 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,435.08 | 139,496 |
| 2022-06-20 | 2,140.00 | 2,140.00 | 1,965.00 | 1,965.00 | 1,540.95 | 1,124,715 |
| 2022-06-17 | 2,050.00 | 2,120.00 | 2,020.00 | 2,110.00 | 1,654.66 | 8,211,046 |
| 2022-06-16 | 1,820.00 | 2,160.00 | 1,820.00 | 2,020.00 | 1,584.08 | 25,195,688 |
| 2022-06-15 | 1,785.00 | 1,860.00 | 1,780.00 | 1,825.00 | 1,431.16 | 7,737,062 |
| 2022-06-14 | 1,670.00 | 1,780.00 | 1,600.00 | 1,780.00 | 1,395.87 | 6,200,824 |
| 2022-06-13 | 1,415.00 | 1,680.00 | 1,415.00 | 1,665.00 | 1,305.69 | 18,346,413 |
| 2022-06-10 | 1,585.00 | 1,585.00 | 1,520.00 | 1,520.00 | 1,191.98 | 352,226 |
| 2022-06-09 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,278.24 | 36,743 |
| 2022-06-08 | 1,865.00 | 1,875.00 | 1,750.00 | 1,750.00 | 1,372.35 | 266,956 |
| 2022-06-07 | 2,030.00 | 2,050.00 | 1,880.00 | 1,880.00 | 1,474.29 | 12,168,268 |
| 2022-06-06 | 1,945.00 | 2,080.00 | 1,945.00 | 2,020.00 | 1,584.08 | 6,943,540 |
| 2022-06-03 | 2,000.00 | 2,090.00 | 1,860.00 | 1,945.00 | 1,525.26 | 10,865,411 |
| 2022-06-02 | 1,920.00 | 2,080.00 | 1,915.00 | 2,000.00 | 1,568.39 | 18,951,912 |
| 2022-05-31 | 1,835.00 | 1,920.00 | 1,795.00 | 1,920.00 | 1,505.66 | 11,936,660 |
| 2022-05-30 | 1,800.00 | 1,915.00 | 1,800.00 | 1,820.00 | 1,427.24 | 8,106,646 |
| 2022-05-27 | 1,800.00 | 1,900.00 | 1,760.00 | 1,800.00 | 1,411.56 | 5,184,944 |
| 2022-05-25 | 1,715.00 | 1,820.00 | 1,675.00 | 1,800.00 | 1,411.56 | 12,851,307 |
| 2022-05-24 | 1,690.00 | 1,775.00 | 1,665.00 | 1,705.00 | 1,337.06 | 7,192,252 |
| 2022-05-23 | 1,780.00 | 1,795.00 | 1,670.00 | 1,690.00 | 1,325.29 | 2,822,495 |
| 2022-05-20 | 1,665.00 | 1,830.00 | 1,645.00 | 1,760.00 | 1,380.19 | 7,501,907 |
| 2022-05-19 | 1,525.00 | 1,670.00 | 1,480.00 | 1,655.00 | 1,297.85 | 4,732,498 |
| 2022-05-18 | 1,505.00 | 1,560.00 | 1,405.00 | 1,520.00 | 1,191.98 | 3,835,715 |
| 2022-05-17 | 1,530.00 | 1,585.00 | 1,500.00 | 1,510.00 | 1,184.14 | 5,104,236 |
| 2022-05-13 | 1,480.00 | 1,540.00 | 1,450.00 | 1,520.00 | 1,191.98 | 6,608,165 |
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.