Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 186.00 | 206.00 | 182.00 | 183.00 | 183.00 | 9,366,200 |
| 2025-11-04 | 186.00 | 191.00 | 184.00 | 186.00 | 186.00 | 1,551,900 |
| 2025-11-03 | 187.00 | 190.00 | 184.00 | 186.00 | 186.00 | 1,065,100 |
| 2025-10-31 | 188.00 | 193.00 | 184.00 | 187.00 | 187.00 | 1,436,600 |
| 2025-10-30 | 187.00 | 194.00 | 187.00 | 189.00 | 189.00 | 1,282,000 |
| 2025-10-29 | 189.00 | 204.00 | 184.00 | 187.00 | 187.00 | 3,958,400 |
| 2025-10-28 | 187.00 | 188.00 | 182.00 | 186.00 | 186.00 | 682,900 |
| 2025-10-27 | 194.00 | 194.00 | 178.00 | 185.00 | 185.00 | 3,170,500 |
| 2025-10-24 | 195.00 | 212.00 | 192.00 | 192.00 | 192.00 | 10,802,200 |
| 2025-10-23 | 195.00 | 198.00 | 191.00 | 194.00 | 194.00 | 2,661,800 |
| 2025-10-22 | 200.00 | 200.00 | 193.00 | 195.00 | 195.00 | 1,911,700 |
| 2025-10-21 | 197.00 | 214.00 | 194.00 | 199.00 | 199.00 | 4,543,600 |
| 2025-10-20 | 199.00 | 204.00 | 196.00 | 196.00 | 196.00 | 3,473,800 |
| 2025-10-17 | 214.00 | 218.00 | 198.00 | 199.00 | 199.00 | 4,187,700 |
| 2025-10-16 | 206.00 | 224.00 | 198.00 | 214.00 | 214.00 | 5,507,200 |
| 2025-10-15 | 220.00 | 228.00 | 195.00 | 206.00 | 206.00 | 8,902,500 |
| 2025-10-14 | 240.00 | 248.00 | 220.00 | 220.00 | 220.00 | 26,853,400 |
| 2025-10-13 | 270.00 | 288.00 | 258.00 | 258.00 | 258.00 | 22,978,000 |
| 2025-10-10 | 354.00 | 384.00 | 302.00 | 302.00 | 302.00 | 106,510,400 |
| 2025-10-09 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2025-10-08 | 320.00 | 354.00 | 264.00 | 354.00 | 354.00 | 125,299,600 |
| 2025-10-07 | 228.00 | 284.00 | 218.00 | 284.00 | 284.00 | 108,066,400 |
| 2025-10-06 | 199.00 | 228.00 | 192.00 | 228.00 | 228.00 | 21,648,700 |
| 2025-10-03 | 220.00 | 222.00 | 195.00 | 199.00 | 199.00 | 10,304,000 |
| 2025-10-02 | 248.00 | 308.00 | 222.00 | 222.00 | 222.00 | 104,174,600 |
| 2025-10-01 | 194.00 | 260.00 | 188.00 | 260.00 | 260.00 | 56,025,000 |
| 2025-09-30 | 182.00 | 196.00 | 177.00 | 193.00 | 193.00 | 2,685,300 |
| 2025-09-29 | 175.00 | 182.00 | 175.00 | 177.00 | 177.00 | 421,900 |
| 2025-09-26 | 175.00 | 179.00 | 171.00 | 176.00 | 176.00 | 515,400 |
| 2025-09-25 | 176.00 | 180.00 | 173.00 | 178.00 | 178.00 | 339,700 |
| 2025-09-24 | 183.00 | 185.00 | 167.00 | 176.00 | 176.00 | 7,721,900 |
| 2025-09-23 | 199.00 | 199.00 | 181.00 | 183.00 | 183.00 | 646,700 |
| 2025-09-22 | 176.00 | 199.00 | 170.00 | 181.00 | 181.00 | 10,926,700 |
| 2025-09-19 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 32,200 |
| 2025-09-18 | 174.00 | 174.00 | 173.00 | 174.00 | 174.00 | 154,100 |
| 2025-09-17 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | 99,900 |
| 2025-09-16 | 176.00 | 177.00 | 174.00 | 176.00 | 176.00 | 42,100 |
| 2025-09-15 | 176.00 | 177.00 | 174.00 | 176.00 | 176.00 | 45,000 |
| 2025-09-12 | 177.00 | 183.00 | 175.00 | 177.00 | 177.00 | 137,500 |
| 2025-09-11 | 178.00 | 182.00 | 173.00 | 178.00 | 178.00 | 180,100 |
| 2025-09-10 | 180.00 | 180.00 | 173.00 | 178.00 | 178.00 | 56,900 |
| 2025-09-09 | 174.00 | 194.00 | 170.00 | 175.00 | 175.00 | 1,034,000 |
| 2025-09-08 | 174.00 | 178.00 | 174.00 | 175.00 | 175.00 | 189,000 |
| 2025-09-05 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-09-04 | 177.00 | 177.00 | 174.00 | 175.00 | 175.00 | 78,100 |
| 2025-09-03 | 175.00 | 179.00 | 175.00 | 177.00 | 177.00 | 140,600 |
| 2025-09-02 | 174.00 | 177.00 | 172.00 | 176.00 | 176.00 | 114,600 |
| 2025-09-01 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | 62,600 |
| 2025-08-29 | 177.00 | 179.00 | 172.00 | 177.00 | 177.00 | 76,600 |
| 2025-08-28 | 180.00 | 180.00 | 172.00 | 177.00 | 177.00 | 310,400 |
| 2025-08-27 | 179.00 | 179.00 | 175.00 | 177.00 | 177.00 | 210,500 |
| 2025-08-26 | 183.00 | 183.00 | 175.00 | 179.00 | 179.00 | 220,500 |
| 2025-08-25 | 180.00 | 183.00 | 178.00 | 180.00 | 180.00 | 433,700 |
| 2025-08-22 | 195.00 | 230.00 | 180.00 | 180.00 | 180.00 | 7,281,900 |
| 2025-08-21 | 182.00 | 185.00 | 180.00 | 181.00 | 181.00 | 103,400 |
| 2025-08-20 | 177.00 | 182.00 | 175.00 | 182.00 | 182.00 | 312,400 |
| 2025-08-19 | 177.00 | 180.00 | 172.00 | 177.00 | 177.00 | 183,100 |
| 2025-08-18 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-08-15 | 183.00 | 187.00 | 176.00 | 177.00 | 177.00 | 281,500 |
| 2025-08-14 | 172.00 | 183.00 | 172.00 | 183.00 | 183.00 | 2,313,400 |
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.