Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 184.00 | 184.00 | 158.00 | 169.00 | 169.00 | 3,594,000 |
| 2026-01-27 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | 237,100 |
| 2026-01-26 | 184.00 | 188.00 | 184.00 | 185.00 | 185.00 | 459,600 |
| 2026-01-23 | 188.00 | 189.00 | 181.00 | 184.00 | 184.00 | 870,700 |
| 2026-01-22 | 185.00 | 190.00 | 185.00 | 188.00 | 188.00 | 421,500 |
| 2026-01-21 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 896,400 |
| 2026-01-20 | 190.00 | 190.00 | 187.00 | 190.00 | 190.00 | 629,200 |
| 2026-01-19 | 192.00 | 192.00 | 187.00 | 190.00 | 190.00 | 202,500 |
| 2026-01-16 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-01-15 | 191.00 | 191.00 | 185.00 | 189.00 | 189.00 | 1,152,400 |
| 2026-01-14 | 192.00 | 194.00 | 189.00 | 190.00 | 190.00 | 793,100 |
| 2026-01-13 | 192.00 | 195.00 | 189.00 | 192.00 | 192.00 | 673,100 |
| 2026-01-12 | 195.00 | 196.00 | 191.00 | 192.00 | 192.00 | 1,544,800 |
| 2026-01-09 | 186.00 | 197.00 | 185.00 | 195.00 | 195.00 | 3,190,000 |
| 2026-01-08 | 187.00 | 189.00 | 185.00 | 185.00 | 185.00 | 856,500 |
| 2026-01-07 | 185.00 | 189.00 | 183.00 | 187.00 | 187.00 | 1,184,400 |
| 2026-01-06 | 185.00 | 185.00 | 182.00 | 185.00 | 185.00 | 462,200 |
| 2026-01-05 | 185.00 | 185.00 | 182.00 | 184.00 | 184.00 | 298,300 |
| 2026-01-02 | 186.00 | 186.00 | 181.00 | 184.00 | 184.00 | 554,100 |
| 2026-01-01 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-12-31 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-12-30 | 186.00 | 187.00 | 182.00 | 184.00 | 184.00 | 579,000 |
| 2025-12-29 | 184.00 | 186.00 | 183.00 | 185.00 | 185.00 | 272,500 |
| 2025-12-26 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-12-25 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-12-24 | 183.00 | 190.00 | 181.00 | 185.00 | 185.00 | 718,100 |
| 2025-12-23 | 181.00 | 202.00 | 178.00 | 184.00 | 184.00 | 3,554,800 |
| 2025-12-22 | 185.00 | 185.00 | 180.00 | 181.00 | 181.00 | 639,700 |
| 2025-12-19 | 181.00 | 185.00 | 179.00 | 184.00 | 184.00 | 2,562,100 |
| 2025-12-18 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | 320,400 |
| 2025-12-17 | 183.00 | 187.00 | 181.00 | 185.00 | 185.00 | 635,000 |
| 2025-12-16 | 181.00 | 185.00 | 181.00 | 183.00 | 183.00 | 252,300 |
| 2025-12-15 | 184.00 | 186.00 | 180.00 | 181.00 | 181.00 | 653,500 |
| 2025-12-12 | 186.00 | 186.00 | 181.00 | 181.00 | 181.00 | 454,900 |
| 2025-12-11 | 190.00 | 190.00 | 181.00 | 183.00 | 183.00 | 569,100 |
| 2025-12-10 | 190.00 | 190.00 | 183.00 | 186.00 | 186.00 | 900,200 |
| 2025-12-09 | 187.00 | 187.00 | 183.00 | 187.00 | 187.00 | 909,200 |
| 2025-12-08 | 187.00 | 188.00 | 184.00 | 186.00 | 186.00 | 731,900 |
| 2025-12-05 | 184.00 | 192.00 | 183.00 | 185.00 | 185.00 | 1,809,800 |
| 2025-12-04 | 183.00 | 184.00 | 181.00 | 184.00 | 184.00 | 544,800 |
| 2025-12-03 | 183.00 | 185.00 | 181.00 | 182.00 | 182.00 | 847,800 |
| 2025-12-02 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | 535,700 |
| 2025-12-01 | 187.00 | 187.00 | 182.00 | 185.00 | 185.00 | 615,300 |
| 2025-11-28 | 189.00 | 189.00 | 184.00 | 187.00 | 187.00 | 668,800 |
| 2025-11-27 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | 1,320,600 |
| 2025-11-26 | 188.00 | 204.00 | 186.00 | 189.00 | 189.00 | 5,060,400 |
| 2025-11-25 | 192.00 | 192.00 | 187.00 | 189.00 | 189.00 | 1,134,000 |
| 2025-11-24 | 192.00 | 196.00 | 187.00 | 192.00 | 192.00 | 1,034,000 |
| 2025-11-21 | 200.00 | 200.00 | 190.00 | 190.00 | 190.00 | 1,267,400 |
| 2025-11-20 | 200.00 | 208.00 | 193.00 | 194.00 | 194.00 | 4,553,000 |
| 2025-11-19 | 192.00 | 197.00 | 189.00 | 197.00 | 197.00 | 2,451,400 |
| 2025-11-18 | 186.00 | 200.00 | 185.00 | 190.00 | 190.00 | 6,089,500 |
| 2025-11-17 | 187.00 | 188.00 | 184.00 | 185.00 | 185.00 | 904,500 |
| 2025-11-14 | 186.00 | 193.00 | 184.00 | 185.00 | 185.00 | 1,037,700 |
| 2025-11-13 | 186.00 | 189.00 | 185.00 | 185.00 | 185.00 | 1,121,300 |
| 2025-11-12 | 183.00 | 189.00 | 181.00 | 184.00 | 184.00 | 1,243,500 |
| 2025-11-11 | 186.00 | 186.00 | 180.00 | 182.00 | 182.00 | 1,217,200 |
| 2025-11-10 | 184.00 | 188.00 | 182.00 | 184.00 | 184.00 | 1,224,100 |
| 2025-11-07 | 185.00 | 186.00 | 180.00 | 185.00 | 185.00 | 831,200 |
| 2025-11-06 | 186.00 | 188.00 | 182.00 | 185.00 | 185.00 | 860,600 |
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.