Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 186.00 | 186.00 | 180.00 | 182.00 | 182.00 | 1,217,200 |
| 2025-11-10 | 184.00 | 188.00 | 182.00 | 184.00 | 184.00 | 1,224,100 |
| 2025-11-07 | 185.00 | 186.00 | 180.00 | 185.00 | 185.00 | 831,200 |
| 2025-11-06 | 186.00 | 188.00 | 182.00 | 185.00 | 185.00 | 860,600 |
| 2025-11-05 | 186.00 | 206.00 | 182.00 | 183.00 | 183.00 | 9,366,200 |
| 2025-11-04 | 186.00 | 191.00 | 184.00 | 186.00 | 186.00 | 1,551,900 |
| 2025-11-03 | 187.00 | 190.00 | 184.00 | 186.00 | 186.00 | 1,065,100 |
| 2025-10-31 | 188.00 | 193.00 | 184.00 | 187.00 | 187.00 | 1,436,600 |
| 2025-10-30 | 187.00 | 194.00 | 187.00 | 189.00 | 189.00 | 1,282,000 |
| 2025-10-29 | 189.00 | 204.00 | 184.00 | 187.00 | 187.00 | 3,958,400 |
| 2025-10-28 | 187.00 | 188.00 | 182.00 | 186.00 | 186.00 | 682,900 |
| 2025-10-27 | 194.00 | 194.00 | 178.00 | 185.00 | 185.00 | 3,170,500 |
| 2025-10-24 | 195.00 | 212.00 | 192.00 | 192.00 | 192.00 | 10,802,200 |
← NewerPage 5 of 5 · 253 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.