Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,480.00 | 1,540.00 | 1,450.00 | 1,520.00 | 1,191.98 | 6,608,165 |
| 2022-05-12 | 1,420.00 | 1,515.00 | 1,405.00 | 1,465.00 | 1,148.85 | 7,481,635 |
| 2022-05-11 | 1,435.00 | 1,540.00 | 1,400.00 | 1,420.00 | 1,113.56 | 5,223,841 |
| 2022-05-10 | 1,220.00 | 1,415.00 | 1,215.00 | 1,415.00 | 1,109.64 | 7,223,167 |
| 2022-05-09 | 1,180.00 | 1,245.00 | 1,165.00 | 1,215.00 | 952.80 | 2,804,251 |
| 2022-04-28 | 1,135.00 | 1,225.00 | 1,130.00 | 1,175.00 | 921.43 | 6,438,894 |
| 2022-04-27 | 950.00 | 1,135.00 | 890.00 | 1,125.00 | 882.22 | 16,606,315 |
| 2022-04-26 | 925.00 | 1,055.00 | 885.00 | 950.00 | 744.99 | 9,401,900 |
| 2022-04-25 | 1,000.00 | 1,050.00 | 930.00 | 930.00 | 729.30 | 1,773,926 |
| 2022-04-22 | 1,035.00 | 1,195.00 | 975.00 | 1,000.00 | 784.20 | 4,787,866 |
| 2022-04-21 | 1,090.00 | 1,095.00 | 1,030.00 | 1,035.00 | 811.64 | 2,505,619 |
| 2022-04-20 | 1,185.00 | 1,235.00 | 1,105.00 | 1,105.00 | 866.54 | 1,253,316 |
| 2022-04-19 | 1,215.00 | 1,300.00 | 1,130.00 | 1,185.00 | 929.27 | 5,991,896 |
| 2022-04-18 | 1,300.00 | 1,300.00 | 1,215.00 | 1,215.00 | 952.80 | 1,542,952 |
| 2022-04-14 | 1,360.00 | 1,360.00 | 1,285.00 | 1,305.00 | 1,023.38 | 1,165,386 |
| 2022-04-13 | 1,440.00 | 1,440.00 | 1,360.00 | 1,380.00 | 1,082.19 | 624,124 |
| 2022-04-12 | 1,555.00 | 1,565.00 | 1,460.00 | 1,460.00 | 1,144.93 | 193,470 |
| 2022-04-11 | 1,675.00 | 1,770.00 | 1,565.00 | 1,565.00 | 1,227.27 | 3,537,590 |
| 2022-04-08 | 1,850.00 | 1,855.00 | 1,680.00 | 1,680.00 | 1,317.45 | 3,359,830 |
| 2022-04-07 | 1,885.00 | 2,100.00 | 1,800.00 | 1,805.00 | 1,415.48 | 1,372,794 |
| 2022-04-06 | 2,070.00 | 2,070.00 | 1,935.00 | 1,935.00 | 1,517.42 | 1,894,165 |
| 2022-04-05 | 2,230.00 | 2,260.00 | 2,080.00 | 2,080.00 | 1,631.13 | 1,605,162 |
| 2022-04-04 | 2,390.00 | 2,390.00 | 2,230.00 | 2,230.00 | 1,748.76 | 3,896,151 |
| 2022-04-01 | 2,300.00 | 2,800.00 | 2,290.00 | 2,390.00 | 1,874.23 | 10,888,724 |
| 2022-03-31 | 1,995.00 | 2,400.00 | 1,995.00 | 2,300.00 | 1,803.65 | 11,364,356 |
| 2022-03-30 | 2,300.00 | 2,370.00 | 2,140.00 | 2,140.00 | 1,678.18 | 5,119,060 |
| 2022-03-29 | 2,250.00 | 2,400.00 | 2,250.00 | 2,300.00 | 1,803.65 | 8,844,040 |
| 2022-03-28 | 2,210.00 | 2,330.00 | 2,200.00 | 2,240.00 | 1,756.60 | 8,403,124 |
| 2022-03-25 | 2,230.00 | 2,310.00 | 2,210.00 | 2,210.00 | 1,733.08 | 7,377,234 |
| 2022-03-24 | 2,210.00 | 2,270.00 | 2,150.00 | 2,230.00 | 1,748.76 | 6,337,407 |
| 2022-03-23 | 1,950.00 | 2,230.00 | 1,945.00 | 2,190.00 | 1,717.39 | 8,270,469 |
| 2022-03-22 | 1,995.00 | 2,030.00 | 1,945.00 | 1,945.00 | 1,525.26 | 4,473,650 |
| 2022-03-21 | 1,830.00 | 1,980.00 | 1,830.00 | 1,980.00 | 1,552.71 | 5,798,678 |
| 2022-03-18 | 1,825.00 | 1,900.00 | 1,800.00 | 1,830.00 | 1,435.08 | 6,058,540 |
| 2022-03-17 | 1,725.00 | 1,825.00 | 1,720.00 | 1,810.00 | 1,419.40 | 5,159,730 |
| 2022-03-16 | 1,765.00 | 1,850.00 | 1,705.00 | 1,725.00 | 1,352.74 | 5,067,619 |
| 2022-03-15 | 1,695.00 | 1,770.00 | 1,670.00 | 1,750.00 | 1,372.35 | 12,362,625 |
| 2022-03-14 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,156.69 | 0 |
| 2022-03-11 | 1,215.00 | 1,475.00 | 1,180.00 | 1,475.00 | 1,156.69 | 7,327,947 |
| 2022-03-10 | 1,215.00 | 1,275.00 | 1,180.00 | 1,180.00 | 925.35 | 3,058,538 |
| 2022-03-09 | 1,200.00 | 1,290.00 | 1,200.00 | 1,220.00 | 956.72 | 3,049,415 |
| 2022-03-08 | 1,345.00 | 1,345.00 | 1,255.00 | 1,285.00 | 1,007.69 | 1,466,299 |
| 2022-03-07 | 1,345.00 | 1,370.00 | 1,295.00 | 1,345.00 | 1,054.75 | 2,998,735 |
| 2022-03-04 | 1,335.00 | 1,365.00 | 1,285.00 | 1,340.00 | 1,050.82 | 4,114,455 |
| 2022-03-02 | 1,275.00 | 1,320.00 | 1,250.00 | 1,295.00 | 1,015.54 | 2,875,329 |
| 2022-03-01 | 1,285.00 | 1,350.00 | 1,260.00 | 1,280.00 | 1,003.77 | 3,320,807 |
| 2022-02-25 | 1,150.00 | 1,295.00 | 1,110.00 | 1,285.00 | 1,007.69 | 3,817,977 |
| 2022-02-24 | 1,220.00 | 1,320.00 | 1,130.00 | 1,160.00 | 909.67 | 5,146,807 |
| 2022-02-23 | 1,205.00 | 1,250.00 | 1,120.00 | 1,210.00 | 948.88 | 4,575,897 |
| 2022-02-22 | 1,170.00 | 1,235.00 | 1,170.00 | 1,195.00 | 937.12 | 2,845,935 |
| 2022-02-21 | 1,110.00 | 1,175.00 | 1,050.00 | 1,170.00 | 917.51 | 7,260,416 |
| 2022-02-18 | 1,105.00 | 1,105.00 | 1,035.00 | 1,105.00 | 866.54 | 4,077,079 |
| 2022-02-17 | 845.00 | 1,055.00 | 820.00 | 1,055.00 | 827.33 | 2,922,462 |
| 2022-02-16 | 885.00 | 885.00 | 835.00 | 845.00 | 662.65 | 1,468,072 |
| 2022-02-15 | 920.00 | 925.00 | 865.00 | 885.00 | 694.01 | 998,649 |
| 2022-02-14 | 980.00 | 990.00 | 915.00 | 930.00 | 729.30 | 1,187,052 |
| 2022-02-11 | 1,025.00 | 1,025.00 | 950.00 | 980.00 | 768.51 | 626,911 |
| 2022-02-10 | 1,000.00 | 1,080.00 | 970.00 | 1,015.00 | 795.96 | 305,347 |
| 2022-02-09 | 1,050.00 | 1,055.00 | 980.00 | 980.00 | 768.51 | 687,981 |
| 2022-02-08 | 1,150.00 | 1,160.00 | 1,050.00 | 1,050.00 | 823.41 | 407,593 |
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.