Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 160.00 | 160.00 | 152.00 | 156.00 | 156.00 | 1,564,000 |
| 2026-05-07 | 152.00 | 196.00 | 147.00 | 159.00 | 159.00 | 25,786,500 |
| 2026-05-06 | 155.00 | 160.00 | 150.00 | 151.00 | 151.00 | 380,800 |
| 2026-05-05 | 150.00 | 174.00 | 150.00 | 151.00 | 151.00 | 5,414,900 |
| 2026-05-04 | 155.00 | 156.00 | 148.00 | 150.00 | 150.00 | 204,400 |
| 2026-05-01 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-04-30 | 155.00 | 156.00 | 135.00 | 155.00 | 155.00 | 811,400 |
| 2026-04-29 | 156.00 | 159.00 | 154.00 | 157.00 | 157.00 | 153,900 |
| 2026-04-28 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 20,400 |
| 2026-04-27 | 154.00 | 157.00 | 154.00 | 155.00 | 155.00 | 84,900 |
← NewerPage 3 of 3 · 130 trading days
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.