Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,205.00 | 1,205.00 | 1,125.00 | 1,125.00 | 882.22 | 302,686 |
| 2022-02-04 | 1,230.00 | 1,230.00 | 1,155.00 | 1,205.00 | 944.96 | 245,924 |
| 2022-02-03 | 1,330.00 | 1,330.00 | 1,240.00 | 1,240.00 | 972.40 | 604,992 |
| 2022-02-02 | 1,300.00 | 1,500.00 | 1,210.00 | 1,330.00 | 1,042.98 | 3,110,358 |
| 2022-01-31 | 1,040.00 | 1,300.00 | 990.00 | 1,300.00 | 1,019.46 | 2,711,506 |
| 2022-01-28 | 1,065.00 | 1,065.00 | 1,010.00 | 1,040.00 | 815.57 | 176,239 |
| 2022-01-27 | 1,080.00 | 1,085.00 | 1,065.00 | 1,085.00 | 850.85 | 151,913 |
| 2022-01-26 | 1,170.00 | 1,210.00 | 1,130.00 | 1,145.00 | 897.91 | 446,870 |
| 2022-01-25 | 1,290.00 | 1,295.00 | 1,210.00 | 1,210.00 | 948.88 | 93,884 |
| 2022-01-24 | 1,380.00 | 1,380.00 | 1,285.00 | 1,300.00 | 1,019.46 | 221,978 |
| 2022-01-21 | 1,445.00 | 1,445.00 | 1,345.00 | 1,380.00 | 1,082.19 | 3,359,830 |
| 2022-01-20 | 1,490.00 | 1,490.00 | 1,445.00 | 1,445.00 | 1,133.17 | 126,446 |
| 2022-01-19 | 1,630.00 | 1,660.00 | 1,550.00 | 1,550.00 | 1,215.51 | 20,018 |
| 2022-01-18 | 1,810.00 | 1,865.00 | 1,665.00 | 1,665.00 | 1,305.69 | 422,924 |
| 2022-01-17 | 1,875.00 | 1,910.00 | 1,780.00 | 1,790.00 | 1,403.71 | 124,419 |
| 2022-01-14 | 1,835.00 | 1,870.00 | 1,750.00 | 1,820.00 | 1,427.24 | 47,259 |
| 2022-01-13 | 1,845.00 | 2,040.00 | 1,820.00 | 1,835.00 | 1,439.00 | 2,531,719 |
| 2022-01-12 | 1,905.00 | 1,925.00 | 1,845.00 | 1,845.00 | 1,446.84 | 528,339 |
| 2022-01-11 | 1,915.00 | 1,975.00 | 1,840.00 | 1,905.00 | 1,493.90 | 401,385 |
| 2022-01-10 | 1,860.00 | 1,905.00 | 1,760.00 | 1,900.00 | 1,489.97 | 1,249,515 |
| 2022-01-07 | 1,710.00 | 1,900.00 | 1,690.00 | 1,840.00 | 1,442.92 | 714,841 |
| 2022-01-06 | 1,680.00 | 1,750.00 | 1,615.00 | 1,740.00 | 1,364.50 | 273,925 |
| 2022-01-05 | 1,705.00 | 1,750.00 | 1,675.00 | 1,725.00 | 1,352.74 | 133,415 |
| 2022-01-04 | 1,665.00 | 1,770.00 | 1,655.00 | 1,705.00 | 1,337.06 | 161,795 |
| 2022-01-03 | 1,625.00 | 1,710.00 | 1,600.00 | 1,660.00 | 1,301.77 | 201,833 |
| 2021-12-30 | 1,700.00 | 1,700.00 | 1,595.00 | 1,625.00 | 1,274.32 | 78,173 |
| 2021-12-29 | 1,660.00 | 1,740.00 | 1,580.00 | 1,700.00 | 1,333.14 | 540,375 |
| 2021-12-28 | 1,675.00 | 1,720.00 | 1,605.00 | 1,660.00 | 1,301.77 | 286,975 |
| 2021-12-27 | 1,750.00 | 1,755.00 | 1,675.00 | 1,675.00 | 1,313.53 | 226,793 |
| 2021-12-24 | 1,805.00 | 1,830.00 | 1,750.00 | 1,755.00 | 1,376.27 | 243,644 |
| 2021-12-23 | 1,755.00 | 1,840.00 | 1,705.00 | 1,800.00 | 1,411.56 | 2,354,846 |
| 2021-12-22 | 1,800.00 | 1,835.00 | 1,700.00 | 1,740.00 | 1,364.50 | 2,897,375 |
| 2021-12-21 | 1,680.00 | 1,860.00 | 1,670.00 | 1,795.00 | 1,407.63 | 2,244,363 |
| 2021-12-20 | 1,565.00 | 1,675.00 | 1,565.00 | 1,670.00 | 1,309.61 | 2,801,717 |
| 2021-12-17 | 1,620.00 | 1,650.00 | 1,540.00 | 1,565.00 | 1,227.27 | 2,129,573 |
| 2021-12-16 | 1,575.00 | 1,625.00 | 1,520.00 | 1,620.00 | 1,270.40 | 87,296 |
| 2021-12-15 | 1,570.00 | 1,655.00 | 1,485.00 | 1,570.00 | 1,231.19 | 3,129,109 |
| 2021-12-14 | 1,535.00 | 1,675.00 | 1,505.00 | 1,550.00 | 1,215.51 | 2,171,257 |
| 2021-12-13 | 1,525.00 | 1,555.00 | 1,450.00 | 1,535.00 | 1,203.74 | 515,922 |
| 2021-12-10 | 1,555.00 | 1,595.00 | 1,500.00 | 1,525.00 | 1,195.90 | 3,415,705 |
| 2021-12-09 | 1,550.00 | 1,560.00 | 1,470.00 | 1,560.00 | 1,223.35 | 333,981 |
| 2021-12-08 | 1,555.00 | 1,645.00 | 1,510.00 | 1,550.00 | 1,215.51 | 1,009,292 |
| 2021-12-07 | 1,560.00 | 1,575.00 | 1,465.00 | 1,550.00 | 1,215.51 | 2,765,987 |
| 2021-12-06 | 1,570.00 | 1,720.00 | 1,450.00 | 1,550.00 | 1,215.51 | 2,237,522 |
| 2021-12-03 | 1,255.00 | 1,565.00 | 1,255.00 | 1,550.00 | 1,215.51 | 3,912,369 |
| 2021-12-02 | 1,200.00 | 1,405.00 | 1,200.00 | 1,255.00 | 984.17 | 869,035 |
| 2021-12-01 | 1,260.00 | 1,400.00 | 1,170.00 | 1,200.00 | 941.04 | 2,969,341 |
| 2021-11-30 | 1,345.00 | 1,420.00 | 1,255.00 | 1,255.00 | 984.17 | 1,746,432 |
| 2021-11-29 | 1,420.00 | 1,420.00 | 1,325.00 | 1,345.00 | 1,054.75 | 1,887,956 |
| 2021-11-26 | 1,435.00 | 1,570.00 | 1,410.00 | 1,420.00 | 1,113.56 | 2,046,838 |
| 2021-11-25 | 1,400.00 | 1,580.00 | 1,280.00 | 1,420.00 | 1,113.56 | 5,042,786 |
| 2021-11-24 | 1,130.00 | 1,410.00 | 1,130.00 | 1,355.00 | 1,062.59 | 3,009,505 |
| 2021-11-23 | 1,125.00 | 1,300.00 | 1,110.00 | 1,130.00 | 886.14 | 1,923,686 |
| 2021-11-22 | 1,130.00 | 1,310.00 | 1,075.00 | 1,150.00 | 901.83 | 4,440,581 |
| 2021-11-19 | 900.00 | 1,100.00 | 880.00 | 1,100.00 | 862.62 | 4,613,780 |
| 2021-11-18 | 715.00 | 880.00 | 715.00 | 880.00 | 690.09 | 2,905,611 |
| 2021-11-17 | 620.00 | 745.00 | 600.00 | 705.00 | 552.86 | 9,852,318 |
| 2021-11-16 | 625.00 | 640.00 | 600.00 | 625.00 | 490.12 | 3,085,018 |
| 2021-11-15 | 670.00 | 680.00 | 615.00 | 625.00 | 490.12 | 1,308,430 |
| 2021-11-12 | 690.00 | 715.00 | 655.00 | 660.00 | 517.57 | 671,256 |
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.