Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 28,300 |
| 2025-05-09 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | 368,200 |
| 2025-05-08 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 51,700 |
| 2025-05-07 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 89,100 |
| 2025-05-06 | 204.00 | 204.00 | 197.00 | 199.00 | 199.00 | 557,500 |
| 2025-05-05 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 1,659,900 |
| 2025-05-02 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1,074,800 |
| 2025-04-30 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 142,600 |
| 2025-04-29 | 199.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1,565,200 |
| 2025-04-28 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | 69,300 |
| 2025-04-25 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | 17,800 |
| 2025-04-24 | 200.00 | 208.00 | 200.00 | 200.00 | 200.00 | 780,700 |
| 2025-04-23 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 1,370,800 |
| 2025-04-22 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | 525,800 |
| 2025-04-21 | 199.00 | 200.00 | 195.00 | 199.00 | 199.00 | 364,800 |
| 2025-04-17 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 51,800 |
| 2025-04-16 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 1,852,400 |
| 2025-04-15 | 193.00 | 202.00 | 193.00 | 200.00 | 200.00 | 1,538,100 |
| 2025-04-14 | 188.00 | 208.00 | 183.00 | 193.00 | 193.00 | 935,000 |
| 2025-04-11 | 188.00 | 188.00 | 186.00 | 188.00 | 188.00 | 23,200 |
| 2025-04-10 | 192.00 | 192.00 | 186.00 | 189.00 | 189.00 | 25,600 |
| 2025-04-09 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 148,800 |
| 2025-04-08 | 191.00 | 191.00 | 183.00 | 183.00 | 183.00 | 96,800 |
| 2025-03-27 | 190.00 | 193.00 | 190.00 | 192.00 | 192.00 | 6,800 |
| 2025-03-26 | 190.00 | 190.00 | 187.00 | 189.00 | 189.00 | 11,400 |
| 2025-03-25 | 183.00 | 193.00 | 183.00 | 186.00 | 186.00 | 96,900 |
| 2025-03-24 | 189.00 | 189.00 | 182.00 | 183.00 | 183.00 | 98,900 |
| 2025-03-21 | 190.00 | 192.00 | 182.00 | 182.00 | 182.00 | 158,500 |
| 2025-03-20 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 42,500 |
| 2025-03-19 | 192.00 | 195.00 | 190.00 | 191.00 | 191.00 | 116,700 |
| 2025-03-18 | 198.00 | 198.00 | 189.00 | 193.00 | 193.00 | 265,000 |
| 2025-03-17 | 192.00 | 193.00 | 191.00 | 192.00 | 192.00 | 31,300 |
| 2025-03-14 | 192.00 | 198.00 | 190.00 | 192.00 | 192.00 | 206,600 |
| 2025-03-13 | 198.00 | 199.00 | 190.00 | 192.00 | 192.00 | 262,200 |
| 2025-03-12 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 68,700 |
| 2025-03-11 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 34,100 |
| 2025-03-10 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | 155,900 |
| 2025-03-07 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 222,300 |
| 2025-03-06 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 144,800 |
| 2025-03-05 | 196.00 | 202.00 | 196.00 | 198.00 | 198.00 | 61,700 |
| 2025-03-04 | 198.00 | 200.00 | 195.00 | 196.00 | 196.00 | 93,800 |
| 2025-03-03 | 199.00 | 199.00 | 194.00 | 198.00 | 198.00 | 124,600 |
| 2025-02-28 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | 77,300 |
| 2025-02-27 | 198.00 | 200.00 | 196.00 | 199.00 | 199.00 | 397,900 |
| 2025-02-26 | 197.00 | 202.00 | 197.00 | 199.00 | 199.00 | 131,600 |
| 2025-02-25 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 288,800 |
| 2025-02-24 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 243,100 |
| 2025-02-21 | 202.00 | 206.00 | 202.00 | 202.00 | 202.00 | 86,000 |
| 2025-02-20 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 329,700 |
| 2025-02-19 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 633,300 |
| 2025-02-18 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 131,000 |
| 2025-02-17 | 204.00 | 208.00 | 202.00 | 208.00 | 208.00 | 1,191,100 |
| 2025-02-14 | 212.00 | 212.00 | 194.00 | 208.00 | 208.00 | 1,070,400 |
| 2025-02-13 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | 586,300 |
| 2025-02-12 | 202.00 | 208.00 | 202.00 | 204.00 | 204.00 | 232,300 |
| 2025-02-11 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 503,900 |
| 2025-02-10 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 324,900 |
| 2025-02-07 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 563,400 |
| 2025-02-06 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 587,200 |
| 2025-02-05 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 469,500 |
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.