Dharma Satya Nusantara Ptdsn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,670.00 | 1,685.00 | 1,625.00 | 1,660.00 | 1,593.03 | 6,571,600 |
| 2026-05-07 | 1,750.00 | 1,755.00 | 1,655.00 | 1,670.00 | 1,602.63 | 17,691,200 |
| 2026-05-06 | 1,705.00 | 1,765.00 | 1,705.00 | 1,750.00 | 1,679.40 | 5,602,100 |
| 2026-05-05 | 1,750.00 | 1,755.00 | 1,710.00 | 1,715.00 | 1,645.81 | 8,736,400 |
| 2026-05-04 | 1,755.00 | 1,775.00 | 1,710.00 | 1,750.00 | 1,679.40 | 9,190,400 |
| 2026-05-01 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,684.20 | 0 |
| 2026-04-30 | 1,855.00 | 1,865.00 | 1,755.00 | 1,755.00 | 1,684.20 | 17,446,000 |
| 2026-04-29 | 1,770.00 | 1,875.00 | 1,750.00 | 1,850.00 | 1,775.36 | 33,391,600 |
| 2026-04-28 | 1,855.00 | 1,855.00 | 1,715.00 | 1,770.00 | 1,698.59 | 20,003,500 |
| 2026-04-27 | 1,705.00 | 1,860.00 | 1,700.00 | 1,860.00 | 1,784.96 | 21,730,500 |
| 2026-04-24 | 1,755.00 | 1,755.00 | 1,690.00 | 1,705.00 | 1,636.21 | 8,163,600 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 47.0000 IDR |
| 2025-06-18 | 24.0000 IDR |
| 2024-06-14 | 22.0000 IDR |
| 2023-06-19 | 30.0000 IDR |
| 2022-05-09 | 20.0000 IDR |
| 2021-04-19 | 12.5000 IDR |
| 2020-06-02 | 5.0000 IDR |
| 2019-05-20 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.