Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 133.00 | 143.00 | 130.00 | 138.00 | 138.00 | 207,600 |
| 2026-07-24 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | 207,500 |
| 2026-07-23 | 138.00 | 142.00 | 135.00 | 137.00 | 137.00 | 476,800 |
| 2026-07-22 | 140.00 | 142.00 | 136.00 | 137.00 | 137.00 | 886,500 |
| 2026-07-21 | 142.00 | 151.00 | 129.00 | 145.00 | 145.00 | 3,099,700 |
| 2026-07-20 | 135.00 | 171.00 | 135.00 | 138.00 | 138.00 | 8,389,800 |
| 2026-07-17 | 134.00 | 136.00 | 133.00 | 135.00 | 135.00 | 96,500 |
| 2026-07-16 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 47,500 |
| 2026-07-15 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | 95,900 |
| 2026-07-14 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | 86,300 |
| 2026-07-13 | 134.00 | 136.00 | 131.00 | 136.00 | 136.00 | 100,300 |
| 2026-07-10 | 133.00 | 136.00 | 131.00 | 135.00 | 135.00 | 147,000 |
| 2026-07-09 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 97,100 |
| 2026-07-08 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 71,200 |
| 2026-07-07 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 69,800 |
| 2026-07-06 | 133.00 | 137.00 | 130.00 | 133.00 | 133.00 | 531,700 |
| 2026-07-03 | 135.00 | 138.00 | 134.00 | 134.00 | 134.00 | 97,400 |
| 2026-07-02 | 134.00 | 139.00 | 127.00 | 137.00 | 137.00 | 500,000 |
| 2026-07-01 | 135.00 | 136.00 | 128.00 | 134.00 | 134.00 | 601,300 |
| 2026-06-30 | 137.00 | 137.00 | 133.00 | 136.00 | 136.00 | 22,300 |
| 2026-06-29 | 136.00 | 138.00 | 135.00 | 138.00 | 138.00 | 18,900 |
| 2026-06-26 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 14,500 |
| 2026-06-25 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 20,900 |
| 2026-06-24 | 138.00 | 138.00 | 133.00 | 137.00 | 137.00 | 65,300 |
| 2026-06-23 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 37,600 |
| 2026-06-22 | 139.00 | 139.00 | 135.00 | 138.00 | 138.00 | 23,100 |
| 2026-06-19 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 42,000 |
| 2026-06-18 | 137.00 | 138.00 | 132.00 | 137.00 | 137.00 | 130,300 |
| 2026-06-17 | 139.00 | 140.00 | 136.00 | 136.00 | 136.00 | 129,100 |
| 2026-06-16 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-06-15 | 135.00 | 140.00 | 134.00 | 139.00 | 139.00 | 130,000 |
| 2026-06-12 | 129.00 | 138.00 | 129.00 | 135.00 | 135.00 | 191,800 |
| 2026-06-11 | 133.00 | 137.00 | 128.00 | 133.00 | 133.00 | 245,000 |
| 2026-06-10 | 135.00 | 139.00 | 133.00 | 135.00 | 135.00 | 162,400 |
| 2026-06-09 | 123.00 | 137.00 | 119.00 | 135.00 | 135.00 | 183,800 |
| 2026-06-08 | 129.00 | 129.00 | 120.00 | 124.00 | 124.00 | 165,100 |
| 2026-06-05 | 126.00 | 132.00 | 126.00 | 128.00 | 128.00 | 140,900 |
| 2026-06-04 | 137.00 | 140.00 | 128.00 | 128.00 | 128.00 | 652,800 |
| 2026-06-03 | 144.00 | 145.00 | 133.00 | 133.00 | 133.00 | 548,500 |
| 2026-06-02 | 143.00 | 145.00 | 141.00 | 144.00 | 144.00 | 337,400 |
| 2026-06-01 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-05-29 | 139.00 | 152.00 | 135.00 | 143.00 | 143.00 | 175,400 |
| 2026-05-28 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-27 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-26 | 137.00 | 140.00 | 134.00 | 140.00 | 140.00 | 66,200 |
| 2026-05-25 | 135.00 | 137.00 | 132.00 | 137.00 | 137.00 | 167,700 |
| 2026-05-22 | 137.00 | 137.00 | 128.00 | 134.00 | 134.00 | 130,800 |
| 2026-05-21 | 140.00 | 145.00 | 132.00 | 134.00 | 134.00 | 406,500 |
| 2026-05-20 | 140.00 | 145.00 | 138.00 | 141.00 | 141.00 | 179,500 |
| 2026-05-19 | 142.00 | 146.00 | 137.00 | 140.00 | 140.00 | 585,500 |
| 2026-05-18 | 141.00 | 142.00 | 136.00 | 142.00 | 142.00 | 203,800 |
| 2026-05-15 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2026-05-14 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2026-05-13 | 150.00 | 150.00 | 132.00 | 141.00 | 141.00 | 3,235,600 |
| 2026-05-12 | 154.00 | 160.00 | 146.00 | 148.00 | 148.00 | 1,164,400 |
| 2026-05-11 | 152.00 | 155.00 | 151.00 | 153.00 | 153.00 | 1,155,200 |
| 2026-05-08 | 160.00 | 160.00 | 152.00 | 156.00 | 156.00 | 1,564,000 |
| 2026-05-07 | 152.00 | 196.00 | 147.00 | 159.00 | 159.00 | 25,786,500 |
| 2026-05-06 | 155.00 | 160.00 | 150.00 | 151.00 | 151.00 | 380,800 |
| 2026-05-05 | 150.00 | 174.00 | 150.00 | 151.00 | 151.00 | 5,414,900 |
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.