Dharma Satya Nusantara Ptdsn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,355.00 | 1,430.00 | 1,350.00 | 1,420.00 | 1,420.00 | 2,973,300 |
| 2026-10-22 | 1,335.00 | 1,370.00 | 1,310.00 | 1,345.00 | 1,345.00 | 4,735,400 |
| 2026-10-21 | 1,375.00 | 1,375.00 | 1,315.00 | 1,360.00 | 1,360.00 | 3,732,000 |
| 2026-10-20 | 1,305.00 | 1,380.00 | 1,280.00 | 1,365.00 | 1,365.00 | 2,510,400 |
| 2026-10-19 | 1,230.00 | 1,295.00 | 1,210.00 | 1,295.00 | 1,295.00 | 12,658,200 |
| 2026-10-16 | 1,390.00 | 1,390.00 | 1,250.00 | 1,300.00 | 1,300.00 | 5,800,700 |
| 2026-10-15 | 1,395.00 | 1,475.00 | 1,350.00 | 1,465.00 | 1,465.00 | 3,571,800 |
| 2026-10-14 | 1,435.00 | 1,445.00 | 1,405.00 | 1,425.00 | 1,425.00 | 1,723,700 |
| 2026-10-13 | 1,450.00 | 1,450.00 | 1,405.00 | 1,425.00 | 1,425.00 | 4,134,200 |
| 2026-10-12 | 1,500.00 | 1,505.00 | 1,435.00 | 1,450.00 | 1,450.00 | 3,357,800 |
| 2026-10-09 | 1,515.00 | 1,515.00 | 1,485.00 | 1,500.00 | 1,500.00 | 929,600 |
| 2026-10-08 | 1,515.00 | 1,515.00 | 1,470.00 | 1,500.00 | 1,500.00 | 2,966,900 |
| 2026-10-07 | 1,550.00 | 1,550.00 | 1,485.00 | 1,515.00 | 1,515.00 | 1,965,600 |
| 2026-10-06 | 1,575.00 | 1,575.00 | 1,545.00 | 1,545.00 | 1,545.00 | 697,500 |
| 2026-10-05 | 1,575.00 | 1,575.00 | 1,555.00 | 1,575.00 | 1,575.00 | 2,252,700 |
| 2026-10-02 | 1,515.00 | 1,575.00 | 1,505.00 | 1,575.00 | 1,575.00 | 1,377,300 |
| 2026-10-01 | 1,550.00 | 1,575.00 | 1,505.00 | 1,535.00 | 1,535.00 | 3,011,100 |
| 2026-09-30 | 1,510.00 | 1,565.00 | 1,510.00 | 1,550.00 | 1,550.00 | 4,063,500 |
| 2026-09-29 | 1,545.00 | 1,550.00 | 1,490.00 | 1,500.00 | 1,500.00 | 6,166,300 |
| 2026-09-28 | 1,575.00 | 1,575.00 | 1,555.00 | 1,565.00 | 1,565.00 | 5,986,300 |
| 2026-09-25 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | 2,561,300 |
| 2026-09-24 | 1,500.00 | 1,600.00 | 1,485.00 | 1,600.00 | 1,600.00 | 5,804,300 |
| 2026-09-23 | 1,540.00 | 1,550.00 | 1,495.00 | 1,515.00 | 1,515.00 | 5,355,700 |
Page 1 of 1 · 23 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.