Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 119.00 | 119.00 | 113.00 | 113.00 | 113.00 | 568,100 |
| 2026-10-16 | 131.00 | 131.00 | 114.00 | 121.00 | 121.00 | 858,500 |
| 2026-10-15 | 136.00 | 140.00 | 133.00 | 133.00 | 133.00 | 217,300 |
| 2026-10-14 | 143.00 | 143.00 | 135.00 | 136.00 | 136.00 | 223,300 |
| 2026-10-13 | 131.00 | 152.00 | 131.00 | 137.00 | 137.00 | 939,200 |
| 2026-10-12 | 142.00 | 146.00 | 134.00 | 134.00 | 134.00 | 526,000 |
| 2026-10-09 | 149.00 | 150.00 | 142.00 | 142.00 | 142.00 | 666,200 |
| 2026-10-08 | 145.00 | 151.00 | 143.00 | 147.00 | 147.00 | 1,813,800 |
| 2026-10-07 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 137,500 |
| 2026-10-06 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | 110,200 |
| 2026-10-05 | 140.00 | 144.00 | 139.00 | 142.00 | 142.00 | 110,500 |
| 2026-10-02 | 141.00 | 143.00 | 137.00 | 138.00 | 138.00 | 161,500 |
| 2026-10-01 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 84,800 |
| 2026-09-30 | 145.00 | 146.00 | 141.00 | 141.00 | 141.00 | 213,200 |
| 2026-09-29 | 142.00 | 146.00 | 134.00 | 145.00 | 145.00 | 2,451,300 |
| 2026-09-28 | 137.00 | 149.00 | 135.00 | 141.00 | 141.00 | 975,200 |
| 2026-09-25 | 140.00 | 145.00 | 134.00 | 137.00 | 137.00 | 730,500 |
| 2026-09-24 | 137.00 | 144.00 | 137.00 | 138.00 | 138.00 | 670,400 |
| 2026-09-23 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 290,000 |
| 2026-09-22 | 142.00 | 146.00 | 136.00 | 138.00 | 138.00 | 407,100 |
| 2026-09-21 | 146.00 | 146.00 | 140.00 | 142.00 | 142.00 | 1,015,900 |
| 2026-09-18 | 149.00 | 150.00 | 142.00 | 143.00 | 143.00 | 603,600 |
| 2026-09-17 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | 229,100 |
| 2026-09-16 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 316,700 |
| 2026-09-15 | 145.00 | 151.00 | 143.00 | 147.00 | 147.00 | 584,500 |
| 2026-09-14 | 146.00 | 149.00 | 142.00 | 142.00 | 142.00 | 920,000 |
| 2026-09-11 | 147.00 | 159.00 | 142.00 | 145.00 | 145.00 | 5,347,200 |
| 2026-09-10 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | 700,600 |
| 2026-09-09 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | 201,300 |
| 2026-09-08 | 149.00 | 150.00 | 145.00 | 147.00 | 147.00 | 403,100 |
| 2026-09-07 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 717,800 |
| 2026-09-04 | 147.00 | 154.00 | 145.00 | 149.00 | 149.00 | 3,325,100 |
| 2026-09-03 | 149.00 | 152.00 | 144.00 | 147.00 | 147.00 | 2,256,300 |
| 2026-09-02 | 145.00 | 178.00 | 141.00 | 149.00 | 149.00 | 31,454,800 |
| 2026-09-01 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 399,000 |
| 2026-08-31 | 143.00 | 146.00 | 142.00 | 144.00 | 144.00 | 198,000 |
| 2026-08-28 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | 121,100 |
| 2026-08-27 | 139.00 | 145.00 | 138.00 | 141.00 | 141.00 | 110,800 |
| 2026-08-26 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | 113,500 |
| 2026-08-25 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-08-24 | 141.00 | 144.00 | 137.00 | 143.00 | 143.00 | 362,000 |
| 2026-08-21 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 47,000 |
| 2026-08-20 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 213,400 |
| 2026-08-19 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 84,800 |
| 2026-08-18 | 144.00 | 147.00 | 141.00 | 143.00 | 143.00 | 159,200 |
| 2026-08-17 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2026-08-14 | 140.00 | 149.00 | 136.00 | 144.00 | 144.00 | 1,381,600 |
| 2026-08-13 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 73,000 |
| 2026-08-12 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 142,100 |
| 2026-08-11 | 140.00 | 147.00 | 134.00 | 140.00 | 140.00 | 2,986,500 |
| 2026-08-10 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 176,400 |
| 2026-08-07 | 138.00 | 140.00 | 134.00 | 139.00 | 139.00 | 206,700 |
| 2026-08-06 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | 2,365,700 |
| 2026-08-05 | 137.00 | 142.00 | 136.00 | 139.00 | 139.00 | 194,800 |
| 2026-08-04 | 138.00 | 139.00 | 135.00 | 137.00 | 137.00 | 98,100 |
| 2026-08-03 | 135.00 | 147.00 | 135.00 | 138.00 | 138.00 | 298,700 |
| 2026-07-31 | 135.00 | 137.00 | 134.00 | 135.00 | 135.00 | 40,200 |
| 2026-07-30 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 102,500 |
| 2026-07-29 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 94,300 |
| 2026-07-28 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 89,000 |
Page 1 of 5 · 253 trading daysOlder →
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.