Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 155.00 | 156.00 | 148.00 | 150.00 | 150.00 | 204,400 |
| 2026-05-01 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-04-30 | 155.00 | 156.00 | 135.00 | 155.00 | 155.00 | 811,400 |
| 2026-04-29 | 156.00 | 159.00 | 154.00 | 157.00 | 157.00 | 153,900 |
| 2026-04-28 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 20,400 |
| 2026-04-27 | 154.00 | 157.00 | 154.00 | 155.00 | 155.00 | 84,900 |
| 2026-04-24 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 212,200 |
| 2026-04-23 | 156.00 | 158.00 | 151.00 | 156.00 | 156.00 | 141,900 |
| 2026-04-22 | 158.00 | 160.00 | 155.00 | 158.00 | 158.00 | 378,400 |
| 2026-04-21 | 156.00 | 158.00 | 155.00 | 157.00 | 157.00 | 399,000 |
| 2026-04-20 | 156.00 | 160.00 | 156.00 | 158.00 | 158.00 | 121,600 |
| 2026-04-17 | 157.00 | 158.00 | 154.00 | 156.00 | 156.00 | 649,200 |
| 2026-04-16 | 157.00 | 157.00 | 154.00 | 157.00 | 157.00 | 138,400 |
| 2026-04-15 | 153.00 | 156.00 | 152.00 | 155.00 | 155.00 | 2,185,500 |
| 2026-04-14 | 150.00 | 155.00 | 150.00 | 153.00 | 153.00 | 339,900 |
| 2026-04-13 | 151.00 | 154.00 | 145.00 | 153.00 | 153.00 | 61,700 |
| 2026-04-10 | 153.00 | 153.00 | 149.00 | 152.00 | 152.00 | 190,500 |
| 2026-04-09 | 150.00 | 153.00 | 147.00 | 152.00 | 152.00 | 71,900 |
| 2026-04-08 | 147.00 | 152.00 | 147.00 | 150.00 | 150.00 | 178,200 |
| 2026-04-07 | 148.00 | 148.00 | 143.00 | 147.00 | 147.00 | 12,100 |
| 2026-04-06 | 147.00 | 149.00 | 131.00 | 144.00 | 144.00 | 62,000 |
| 2026-04-02 | 146.00 | 153.00 | 145.00 | 148.00 | 148.00 | 113,800 |
| 2026-04-01 | 146.00 | 153.00 | 145.00 | 146.00 | 146.00 | 200,000 |
| 2026-03-31 | 144.00 | 161.00 | 142.00 | 147.00 | 147.00 | 575,200 |
| 2026-03-30 | 150.00 | 150.00 | 140.00 | 145.00 | 145.00 | 119,400 |
| 2026-03-27 | 143.00 | 149.00 | 141.00 | 144.00 | 144.00 | 170,300 |
| 2026-03-26 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | 52,900 |
| 2026-03-25 | 144.00 | 146.00 | 135.00 | 143.00 | 143.00 | 144,600 |
| 2026-03-17 | 141.00 | 149.00 | 133.00 | 143.00 | 143.00 | 177,400 |
| 2026-03-16 | 140.00 | 150.00 | 133.00 | 141.00 | 141.00 | 1,688,400 |
| 2026-03-13 | 141.00 | 141.00 | 133.00 | 133.00 | 133.00 | 47,100 |
| 2026-03-12 | 137.00 | 141.00 | 125.00 | 138.00 | 138.00 | 352,300 |
| 2026-03-11 | 133.00 | 148.00 | 133.00 | 137.00 | 137.00 | 427,000 |
| 2026-03-10 | 134.00 | 140.00 | 126.00 | 132.00 | 132.00 | 377,900 |
| 2026-03-09 | 144.00 | 144.00 | 125.00 | 134.00 | 134.00 | 1,172,000 |
| 2026-03-06 | 159.00 | 159.00 | 143.00 | 144.00 | 144.00 | 683,700 |
| 2026-03-05 | 156.00 | 162.00 | 155.00 | 158.00 | 158.00 | 512,000 |
| 2026-03-04 | 162.00 | 165.00 | 156.00 | 156.00 | 156.00 | 832,400 |
| 2026-03-03 | 160.00 | 167.00 | 159.00 | 164.00 | 164.00 | 354,800 |
| 2026-03-02 | 168.00 | 169.00 | 160.00 | 162.00 | 162.00 | 1,323,100 |
| 2026-02-27 | 175.00 | 175.00 | 168.00 | 169.00 | 169.00 | 966,300 |
| 2026-02-26 | 178.00 | 181.00 | 172.00 | 174.00 | 174.00 | 876,300 |
| 2026-02-25 | 186.00 | 186.00 | 175.00 | 176.00 | 176.00 | 2,012,900 |
| 2026-02-24 | 204.00 | 208.00 | 181.00 | 181.00 | 181.00 | 23,666,000 |
| 2026-02-23 | 173.00 | 204.00 | 171.00 | 200.00 | 200.00 | 32,999,100 |
| 2026-02-20 | 175.00 | 177.00 | 172.00 | 173.00 | 173.00 | 57,200 |
| 2026-02-19 | 176.00 | 177.00 | 174.00 | 175.00 | 175.00 | 85,500 |
| 2026-02-18 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 55,100 |
| 2026-02-13 | 174.00 | 176.00 | 174.00 | 174.00 | 174.00 | 35,200 |
| 2026-02-12 | 176.00 | 176.00 | 172.00 | 175.00 | 175.00 | 260,700 |
| 2026-02-11 | 174.00 | 177.00 | 173.00 | 176.00 | 176.00 | 132,000 |
| 2026-02-10 | 171.00 | 174.00 | 171.00 | 173.00 | 173.00 | 41,300 |
| 2026-02-09 | 171.00 | 173.00 | 169.00 | 173.00 | 173.00 | 37,400 |
| 2026-02-06 | 172.00 | 173.00 | 166.00 | 173.00 | 173.00 | 117,100 |
| 2026-02-05 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 63,800 |
| 2026-02-04 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | 127,200 |
| 2026-02-03 | 168.00 | 173.00 | 166.00 | 173.00 | 173.00 | 136,900 |
| 2026-02-02 | 170.00 | 174.00 | 160.00 | 169.00 | 169.00 | 650,000 |
| 2026-01-30 | 162.00 | 174.00 | 158.00 | 169.00 | 169.00 | 345,400 |
| 2026-01-29 | 169.00 | 169.00 | 144.00 | 166.00 | 166.00 | 1,877,300 |
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.