Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 469,500 |
| 2025-02-04 | 218.00 | 218.00 | 208.00 | 214.00 | 214.00 | 1,975,400 |
| 2025-02-03 | 268.00 | 276.00 | 206.00 | 216.00 | 216.00 | 10,624,200 |
| 2025-01-31 | 204.00 | 256.00 | 204.00 | 256.00 | 256.00 | 19,777,500 |
| 2025-01-30 | 202.00 | 210.00 | 202.00 | 206.00 | 206.00 | 64,000 |
| 2025-01-24 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 52,700 |
| 2025-01-23 | 206.00 | 210.00 | 204.00 | 204.00 | 204.00 | 41,200 |
| 2025-01-22 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 150,100 |
| 2025-01-21 | 214.00 | 214.00 | 202.00 | 202.00 | 202.00 | 233,700 |
| 2025-01-20 | 199.00 | 212.00 | 199.00 | 210.00 | 210.00 | 409,300 |
| 2025-01-17 | 204.00 | 204.00 | 198.00 | 199.00 | 199.00 | 303,800 |
| 2025-01-16 | 200.00 | 206.00 | 199.00 | 204.00 | 204.00 | 357,000 |
| 2025-01-15 | 204.00 | 212.00 | 200.00 | 200.00 | 200.00 | 294,200 |
| 2025-01-14 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | 231,700 |
| 2025-01-13 | 210.00 | 220.00 | 206.00 | 208.00 | 208.00 | 349,400 |
| 2025-01-10 | 202.00 | 220.00 | 200.00 | 204.00 | 204.00 | 557,600 |
| 2025-01-09 | 218.00 | 222.00 | 200.00 | 202.00 | 202.00 | 875,500 |
| 2025-01-08 | 224.00 | 226.00 | 218.00 | 220.00 | 220.00 | 654,600 |
| 2025-01-07 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 27,800 |
| 2025-01-06 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 93,100 |
| 2025-01-03 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 340,700 |
| 2025-01-02 | 222.00 | 228.00 | 220.00 | 222.00 | 222.00 | 4,357,400 |
| 2024-12-30 | 226.00 | 226.00 | 218.00 | 220.00 | 220.00 | 280,400 |
| 2024-12-27 | 230.00 | 238.00 | 222.00 | 222.00 | 222.00 | 1,019,600 |
| 2024-12-24 | 258.00 | 258.00 | 240.00 | 244.00 | 244.00 | 2,187,400 |
| 2024-12-23 | 260.00 | 268.00 | 258.00 | 260.00 | 260.00 | 2,411,000 |
| 2024-12-20 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 455,700 |
| 2024-12-19 | 270.00 | 274.00 | 262.00 | 262.00 | 262.00 | 339,800 |
| 2024-12-18 | 264.00 | 270.00 | 264.00 | 270.00 | 270.00 | 1,853,100 |
| 2024-12-17 | 270.00 | 292.00 | 260.00 | 268.00 | 268.00 | 3,569,000 |
| 2024-12-16 | 272.00 | 274.00 | 266.00 | 270.00 | 270.00 | 517,000 |
| 2024-12-13 | 266.00 | 274.00 | 264.00 | 270.00 | 270.00 | 488,300 |
| 2024-12-12 | 264.00 | 290.00 | 262.00 | 266.00 | 266.00 | 2,299,500 |
| 2024-12-11 | 270.00 | 272.00 | 264.00 | 264.00 | 264.00 | 468,900 |
| 2024-12-10 | 266.00 | 270.00 | 264.00 | 266.00 | 266.00 | 131,300 |
| 2024-12-09 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | 366,700 |
| 2024-12-06 | 272.00 | 272.00 | 262.00 | 266.00 | 266.00 | 546,000 |
| 2024-12-05 | 266.00 | 276.00 | 258.00 | 270.00 | 270.00 | 356,400 |
| 2024-12-04 | 320.00 | 320.00 | 250.00 | 264.00 | 264.00 | 2,696,000 |
| 2024-12-03 | 312.00 | 348.00 | 308.00 | 334.00 | 263.61 | 6,662,012 |
| 2024-12-02 | 306.00 | 322.00 | 304.00 | 312.00 | 246.25 | 3,854,087 |
| 2024-11-29 | 312.00 | 314.00 | 306.00 | 308.00 | 243.09 | 902,484 |
| 2024-11-28 | 306.00 | 316.00 | 302.00 | 310.00 | 244.67 | 5,528,174 |
| 2024-11-26 | 328.00 | 328.00 | 302.00 | 304.00 | 239.94 | 4,022,218 |
| 2024-11-25 | 320.00 | 330.00 | 320.00 | 322.00 | 254.14 | 8,029,105 |
| 2024-11-22 | 326.00 | 330.00 | 308.00 | 320.00 | 252.57 | 8,440,754 |
| 2024-11-21 | 292.00 | 334.00 | 288.00 | 324.00 | 255.72 | 9,331,835 |
| 2024-11-20 | 280.00 | 292.00 | 280.00 | 292.00 | 230.47 | 1,712,984 |
| 2024-11-19 | 278.00 | 280.00 | 276.00 | 280.00 | 220.99 | 1,110,145 |
| 2024-11-18 | 280.00 | 282.00 | 276.00 | 278.00 | 219.42 | 502,618 |
| 2024-11-15 | 280.00 | 284.00 | 276.00 | 280.00 | 220.99 | 517,189 |
| 2024-11-14 | 286.00 | 286.00 | 276.00 | 280.00 | 220.99 | 534,547 |
| 2024-11-13 | 282.00 | 286.00 | 276.00 | 280.00 | 220.99 | 344,117 |
| 2024-11-12 | 286.00 | 286.00 | 278.00 | 282.00 | 222.57 | 566,222 |
| 2024-11-11 | 290.00 | 296.00 | 276.00 | 286.00 | 225.73 | 715,221 |
| 2024-11-08 | 288.00 | 292.00 | 282.00 | 286.00 | 225.73 | 794,409 |
| 2024-11-07 | 294.00 | 294.00 | 284.00 | 288.00 | 227.31 | 510,727 |
| 2024-11-06 | 292.00 | 294.00 | 282.00 | 284.00 | 224.15 | 1,244,447 |
| 2024-11-05 | 284.00 | 292.00 | 280.00 | 292.00 | 230.47 | 1,968,284 |
| 2024-11-04 | 282.00 | 298.00 | 280.00 | 288.00 | 227.31 | 657,192 |
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.