Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 276.00 | 286.00 | 276.00 | 280.00 | 220.99 | 636,667 |
| 2024-10-31 | 266.00 | 276.00 | 266.00 | 276.00 | 217.84 | 924,403 |
| 2024-10-30 | 280.00 | 280.00 | 264.00 | 266.00 | 209.94 | 2,107,021 |
| 2024-10-29 | 304.00 | 304.00 | 280.00 | 280.00 | 220.99 | 2,955,911 |
| 2024-10-28 | 304.00 | 304.00 | 296.00 | 300.00 | 236.78 | 1,328,576 |
| 2024-10-25 | 304.00 | 304.00 | 300.00 | 304.00 | 239.94 | 6,730,177 |
| 2024-10-24 | 306.00 | 310.00 | 302.00 | 304.00 | 239.94 | 8,675,529 |
| 2024-10-23 | 298.00 | 310.00 | 298.00 | 304.00 | 239.94 | 13,951,317 |
| 2024-10-22 | 298.00 | 304.00 | 298.00 | 298.00 | 235.20 | 13,365,456 |
| 2024-10-21 | 302.00 | 306.00 | 288.00 | 298.00 | 235.20 | 13,103,440 |
| 2024-10-18 | 296.00 | 310.00 | 296.00 | 304.00 | 239.94 | 13,680,179 |
| 2024-10-17 | 278.00 | 300.00 | 276.00 | 296.00 | 233.62 | 8,008,200 |
| 2024-10-16 | 268.00 | 278.00 | 268.00 | 278.00 | 219.42 | 3,467,272 |
| 2024-10-15 | 270.00 | 270.00 | 268.00 | 268.00 | 211.52 | 669,862 |
| 2024-10-14 | 270.00 | 270.00 | 268.00 | 270.00 | 213.10 | 546,203 |
| 2024-10-11 | 272.00 | 274.00 | 270.00 | 272.00 | 214.68 | 683,166 |
| 2024-10-10 | 272.00 | 272.00 | 268.00 | 272.00 | 214.68 | 772,363 |
| 2024-10-09 | 276.00 | 276.00 | 270.00 | 272.00 | 214.68 | 876,637 |
| 2024-10-08 | 272.00 | 276.00 | 270.00 | 274.00 | 216.26 | 773,503 |
| 2024-10-07 | 270.00 | 278.00 | 270.00 | 274.00 | 216.26 | 1,132,191 |
| 2024-10-04 | 272.00 | 274.00 | 270.00 | 274.00 | 216.26 | 762,100 |
| 2024-10-03 | 274.00 | 278.00 | 270.00 | 274.00 | 216.26 | 1,617,705 |
| 2024-10-02 | 272.00 | 276.00 | 272.00 | 274.00 | 216.26 | 1,539,531 |
| 2024-10-01 | 270.00 | 274.00 | 266.00 | 272.00 | 214.68 | 770,082 |
| 2024-09-30 | 274.00 | 276.00 | 268.00 | 268.00 | 211.52 | 1,076,823 |
| 2024-09-27 | 274.00 | 276.00 | 272.00 | 272.00 | 214.68 | 1,246,094 |
| 2024-09-26 | 276.00 | 276.00 | 272.00 | 274.00 | 216.26 | 805,812 |
| 2024-09-25 | 268.00 | 278.00 | 266.00 | 274.00 | 216.26 | 1,699,807 |
| 2024-09-24 | 266.00 | 272.00 | 266.00 | 268.00 | 211.52 | 1,068,714 |
| 2024-09-23 | 266.00 | 268.00 | 262.00 | 268.00 | 211.52 | 1,443,113 |
| 2024-09-20 | 272.00 | 272.00 | 262.00 | 266.00 | 209.94 | 1,473,521 |
| 2024-09-19 | 274.00 | 274.00 | 270.00 | 272.00 | 214.68 | 1,953,207 |
| 2024-09-18 | 270.00 | 274.00 | 266.00 | 272.00 | 214.68 | 1,606,682 |
| 2024-09-17 | 270.00 | 274.00 | 270.00 | 272.00 | 214.68 | 1,183,378 |
| 2024-09-13 | 270.00 | 290.00 | 270.00 | 274.00 | 216.26 | 2,831,745 |
| 2024-09-12 | 272.00 | 284.00 | 268.00 | 272.00 | 214.68 | 1,410,551 |
| 2024-09-11 | 276.00 | 276.00 | 270.00 | 274.00 | 216.26 | 1,613,904 |
| 2024-09-10 | 272.00 | 280.00 | 266.00 | 276.00 | 217.84 | 2,150,859 |
| 2024-09-09 | 272.00 | 272.00 | 268.00 | 270.00 | 213.10 | 1,696,893 |
| 2024-09-06 | 270.00 | 274.00 | 268.00 | 272.00 | 214.68 | 2,043,164 |
| 2024-09-05 | 272.00 | 272.00 | 264.00 | 270.00 | 213.10 | 3,570,406 |
| 2024-09-04 | 262.00 | 274.00 | 262.00 | 268.00 | 211.52 | 1,437,791 |
| 2024-09-03 | 274.00 | 278.00 | 264.00 | 266.00 | 209.94 | 2,120,831 |
| 2024-09-02 | 264.00 | 278.00 | 260.00 | 266.00 | 209.94 | 1,953,460 |
| 2024-08-30 | 270.00 | 276.00 | 264.00 | 266.00 | 209.94 | 2,532,606 |
| 2024-08-29 | 274.00 | 276.00 | 270.00 | 270.00 | 213.10 | 1,540,038 |
| 2024-08-28 | 276.00 | 276.00 | 270.00 | 274.00 | 216.26 | 1,657,616 |
| 2024-08-27 | 276.00 | 278.00 | 266.00 | 270.00 | 213.10 | 1,539,278 |
| 2024-08-26 | 278.00 | 288.00 | 272.00 | 276.00 | 217.84 | 2,884,959 |
| 2024-08-23 | 276.00 | 284.00 | 274.00 | 278.00 | 219.42 | 3,248,968 |
| 2024-08-22 | 276.00 | 280.00 | 274.00 | 276.00 | 217.84 | 2,590,128 |
| 2024-08-21 | 268.00 | 280.00 | 266.00 | 276.00 | 217.84 | 5,862,028 |
| 2024-08-20 | 262.00 | 268.00 | 260.00 | 268.00 | 211.52 | 1,182,744 |
| 2024-08-19 | 260.00 | 264.00 | 258.00 | 264.00 | 208.37 | 1,429,682 |
| 2024-08-16 | 258.00 | 260.00 | 256.00 | 260.00 | 205.21 | 2,130,713 |
| 2024-08-15 | 258.00 | 274.00 | 258.00 | 260.00 | 205.21 | 3,246,307 |
| 2024-08-14 | 260.00 | 262.00 | 256.00 | 260.00 | 205.21 | 4,693,221 |
| 2024-08-13 | 262.00 | 266.00 | 256.00 | 260.00 | 205.21 | 2,196,978 |
| 2024-08-12 | 264.00 | 268.00 | 258.00 | 262.00 | 206.79 | 3,550,007 |
| 2024-08-09 | 248.00 | 262.00 | 246.00 | 258.00 | 203.63 | 2,516,642 |
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.