Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | 619,000 |
| 2025-08-12 | 169.00 | 173.00 | 168.00 | 170.00 | 170.00 | 861,700 |
| 2025-08-11 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | 109,000 |
| 2025-08-08 | 170.00 | 173.00 | 169.00 | 170.00 | 170.00 | 58,100 |
| 2025-08-07 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | 31,100 |
| 2025-08-06 | 170.00 | 173.00 | 170.00 | 171.00 | 171.00 | 33,100 |
| 2025-08-05 | 174.00 | 174.00 | 165.00 | 170.00 | 170.00 | 114,900 |
| 2025-08-04 | 170.00 | 171.00 | 167.00 | 168.00 | 168.00 | 113,000 |
| 2025-08-01 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 66,700 |
| 2025-07-31 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 184,000 |
| 2025-07-30 | 178.00 | 178.00 | 173.00 | 173.00 | 173.00 | 17,600 |
| 2025-07-29 | 179.00 | 179.00 | 171.00 | 173.00 | 173.00 | 67,400 |
| 2025-07-28 | 167.00 | 180.00 | 167.00 | 179.00 | 179.00 | 168,400 |
| 2025-07-25 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | 67,400 |
| 2025-07-24 | 168.00 | 168.00 | 165.00 | 166.00 | 166.00 | 158,300 |
| 2025-07-23 | 174.00 | 174.00 | 165.00 | 168.00 | 168.00 | 116,400 |
| 2025-07-22 | 171.00 | 172.00 | 166.00 | 168.00 | 168.00 | 193,600 |
| 2025-07-21 | 170.00 | 171.00 | 168.00 | 171.00 | 171.00 | 342,400 |
| 2025-07-18 | 178.00 | 178.00 | 169.00 | 170.00 | 170.00 | 593,000 |
| 2025-07-17 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | 86,100 |
| 2025-07-16 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | 115,400 |
| 2025-07-15 | 179.00 | 179.00 | 176.00 | 178.00 | 178.00 | 83,100 |
| 2025-07-14 | 179.00 | 180.00 | 175.00 | 180.00 | 180.00 | 221,000 |
| 2025-07-11 | 185.00 | 185.00 | 176.00 | 179.00 | 179.00 | 212,300 |
| 2025-07-10 | 190.00 | 190.00 | 175.00 | 183.00 | 183.00 | 310,300 |
| 2025-07-09 | 182.00 | 183.00 | 180.00 | 183.00 | 183.00 | 155,100 |
| 2025-07-08 | 182.00 | 191.00 | 180.00 | 183.00 | 183.00 | 50,000 |
| 2025-07-07 | 180.00 | 189.00 | 180.00 | 181.00 | 181.00 | 37,100 |
| 2025-07-04 | 193.00 | 193.00 | 186.00 | 186.00 | 186.00 | 12,000 |
| 2025-07-03 | 180.00 | 195.00 | 180.00 | 189.00 | 189.00 | 302,600 |
| 2025-07-02 | 190.00 | 192.00 | 182.00 | 182.00 | 182.00 | 358,200 |
| 2025-07-01 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | 156,100 |
| 2025-06-30 | 192.00 | 193.00 | 190.00 | 190.00 | 190.00 | 124,500 |
| 2025-06-26 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | 134,300 |
| 2025-06-25 | 197.00 | 197.00 | 189.00 | 192.00 | 192.00 | 185,600 |
| 2025-06-24 | 190.00 | 200.00 | 190.00 | 197.00 | 197.00 | 24,300 |
| 2025-06-23 | 190.00 | 193.00 | 189.00 | 189.00 | 189.00 | 352,000 |
| 2025-06-20 | 193.00 | 193.00 | 190.00 | 192.00 | 192.00 | 23,700 |
| 2025-06-19 | 193.00 | 194.00 | 190.00 | 193.00 | 193.00 | 132,800 |
| 2025-06-18 | 194.00 | 194.00 | 193.00 | 194.00 | 194.00 | 3,200 |
| 2025-06-17 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | 73,100 |
| 2025-06-16 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | 251,300 |
| 2025-06-13 | 195.00 | 195.00 | 193.00 | 194.00 | 194.00 | 238,100 |
| 2025-06-12 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | 72,300 |
| 2025-06-11 | 196.00 | 197.00 | 194.00 | 195.00 | 195.00 | 37,000 |
| 2025-06-10 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | 27,800 |
| 2025-06-05 | 196.00 | 197.00 | 194.00 | 196.00 | 196.00 | 70,400 |
| 2025-06-04 | 196.00 | 197.00 | 195.00 | 196.00 | 196.00 | 80,700 |
| 2025-06-03 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | 147,700 |
| 2025-06-02 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | 45,300 |
| 2025-05-28 | 198.00 | 198.00 | 197.00 | 198.00 | 198.00 | 42,100 |
| 2025-05-27 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | 256,600 |
| 2025-05-26 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | 45,400 |
| 2025-05-23 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | 27,600 |
| 2025-05-22 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | 21,200 |
| 2025-05-21 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 21,000 |
| 2025-05-20 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 32,900 |
| 2025-05-19 | 200.00 | 218.00 | 193.00 | 196.00 | 196.00 | 1,701,600 |
| 2025-05-16 | 202.00 | 204.00 | 198.00 | 199.00 | 199.00 | 3,900,800 |
| 2025-05-15 | 200.00 | 204.00 | 198.00 | 198.00 | 198.00 | 274,000 |
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.