PT Dharma Satya Nusantara Tbk(ID:DSNG)
Rp1,255.00-30.00 (-2.33%)
ID:DSNG
PT Dharma Satya Nusantara Tbk historical prices
Rp1,255.00
At close:-30.00 (-2.33%)
PT Dharma Satya Nusantara Tbk (DSNG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,285.00 | 1,285.00 | 1,250.00 | 1,255.00 | 1,255.00 | -2.33% | 3,591,600 | 0.75 |
| Nov 10, 2026 | 1,310.00 | 1,310.00 | 1,260.00 | 1,285.00 | 1,285.00 | -3.02% | 3,578,400 | 0.75 |
| Nov 09, 2026 | 1,325.00 | 1,330.00 | 1,290.00 | 1,305.00 | 1,305.00 | -1.51% | 2,420,900 | 0.51 |
| Nov 06, 2026 | 1,325.00 | 1,355.00 | 1,300.00 | 1,325.00 | 1,325.00 | -3.28% | 2,342,300 | 0.48 |
| Nov 05, 2026 | 1,325.00 | 1,370.00 | 1,315.00 | 1,370.00 | 1,370.00 | +4.18% | 1,979,100 | 0.41 |
| Nov 04, 2026 | 1,300.00 | 1,335.00 | 1,290.00 | 1,315.00 | 1,315.00 | -2.23% | 3,666,600 | 0.75 |
| Nov 03, 2026 | 1,450.00 | 1,450.00 | 1,345.00 | 1,345.00 | 1,345.00 | -6.92% | 3,004,600 | 0.62 |
| Nov 02, 2026 | 1,540.00 | 1,540.00 | 1,445.00 | 1,445.00 | 1,445.00 | -6.77% | 5,289,500 | 1.09 |
| Oct 30, 2026 | 1,410.00 | 1,550.00 | 1,315.00 | 1,550.00 | 1,550.00 | +9.93% | 11,296,600 | 2.36 |
| Oct 29, 2026 | 1,465.00 | 1,465.00 | 1,380.00 | 1,410.00 | 1,410.00 | -3.75% | 4,992,700 | 1.02 |
| Oct 28, 2026 | 1,470.00 | 1,480.00 | 1,410.00 | 1,465.00 | 1,465.00 | -0.34% | 4,159,700 | 0.85 |
| Oct 27, 2026 | 1,400.00 | 1,470.00 | 1,365.00 | 1,470.00 | 1,470.00 | +5.00% | 4,288,600 | 0.86 |
| Oct 26, 2026 | 1,420.00 | 1,425.00 | 1,370.00 | 1,400.00 | 1,400.00 | -1.41% | 4,281,600 | 0.86 |
| Oct 23, 2026 | 1,355.00 | 1,430.00 | 1,350.00 | 1,420.00 | 1,420.00 | +5.58% | 2,973,300 | 0.59 |
| Oct 22, 2026 | 1,335.00 | 1,370.00 | 1,310.00 | 1,345.00 | 1,345.00 | -1.10% | 4,735,400 | 0.93 |
| Oct 21, 2026 | 1,375.00 | 1,375.00 | 1,315.00 | 1,360.00 | 1,360.00 | -0.37% | 3,732,000 | 0.70 |
| Oct 20, 2026 | 1,305.00 | 1,380.00 | 1,280.00 | 1,365.00 | 1,365.00 | +5.41% | 2,510,400 | 0.46 |
| Oct 19, 2026 | 1,230.00 | 1,295.00 | 1,210.00 | 1,295.00 | 1,295.00 | -0.38% | 12,658,200 | 2.37 |
| Oct 16, 2026 | 1,390.00 | 1,390.00 | 1,250.00 | 1,300.00 | 1,300.00 | -11.26% | 5,800,700 | 1.08 |
| Oct 15, 2026 | 1,395.00 | 1,475.00 | 1,350.00 | 1,465.00 | 1,465.00 | +2.81% | 3,571,800 | 0.67 |
| Oct 14, 2026 | 1,435.00 | 1,445.00 | 1,405.00 | 1,425.00 | 1,425.00 | 0.00% | 1,723,700 | 0.32 |
| Oct 13, 2026 | 1,450.00 | 1,450.00 | 1,405.00 | 1,425.00 | 1,425.00 | -1.72% | 4,134,200 | 0.78 |
| Oct 12, 2026 | 1,500.00 | 1,505.00 | 1,435.00 | 1,450.00 | 1,450.00 | -3.33% | 3,357,800 | 0.63 |
| Oct 09, 2026 | 1,515.00 | 1,515.00 | 1,485.00 | 1,500.00 | 1,500.00 | 0.00% | 929,600 | 0.17 |
| Oct 08, 2026 | 1,515.00 | 1,515.00 | 1,470.00 | 1,500.00 | 1,500.00 | -0.99% | 2,966,900 | 0.55 |
| Oct 07, 2026 | 1,550.00 | 1,550.00 | 1,485.00 | 1,515.00 | 1,515.00 | -1.94% | 1,965,600 | 0.37 |
| Oct 06, 2026 | 1,575.00 | 1,575.00 | 1,545.00 | 1,545.00 | 1,545.00 | -1.90% | 697,500 | 0.13 |
| Oct 05, 2026 | 1,575.00 | 1,575.00 | 1,555.00 | 1,575.00 | 1,575.00 | 0.00% | 2,252,700 | 0.42 |
| Oct 02, 2026 | 1,515.00 | 1,575.00 | 1,505.00 | 1,575.00 | 1,575.00 | +2.61% | 1,377,300 | 0.26 |
| Oct 01, 2026 | 1,550.00 | 1,575.00 | 1,505.00 | 1,535.00 | 1,535.00 | -0.97% | 3,011,100 | 0.56 |
| Sep 30, 2026 | 1,510.00 | 1,565.00 | 1,510.00 | 1,550.00 | 1,550.00 | +3.33% | 4,063,500 | 0.76 |
| Sep 29, 2026 | 1,545.00 | 1,550.00 | 1,490.00 | 1,500.00 | 1,500.00 | -4.15% | 6,166,300 | 1.17 |
| Sep 28, 2026 | 1,575.00 | 1,575.00 | 1,555.00 | 1,565.00 | 1,565.00 | -0.63% | 5,986,300 | 1.14 |
| Sep 25, 2026 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.56% | 2,561,300 | 0.48 |
| Sep 24, 2026 | 1,500.00 | 1,600.00 | 1,485.00 | 1,600.00 | 1,600.00 | +5.61% | 5,804,300 | 1.11 |
| Sep 23, 2026 | 1,540.00 | 1,550.00 | 1,495.00 | 1,515.00 | 1,515.00 | -1.62% | 5,355,700 | 1.02 |
| Sep 22, 2026 | 1,655.00 | 1,665.00 | 1,510.00 | 1,540.00 | 1,540.00 | -6.67% | 9,180,000 | 1.77 |
| Sep 21, 2026 | 1,690.00 | 1,710.00 | 1,630.00 | 1,650.00 | 1,650.00 | -2.37% | 6,050,300 | 1.16 |
| Sep 18, 2026 | 1,670.00 | 1,690.00 | 1,665.00 | 1,690.00 | 1,690.00 | +1.81% | 4,103,299 | 0.78 |
| Sep 17, 2026 | 1,595.00 | 1,700.00 | 1,595.00 | 1,660.00 | 1,660.00 | +4.08% | 6,683,600 | 1.28 |
| Sep 16, 2026 | 1,600.00 | 1,635.00 | 1,580.00 | 1,595.00 | 1,595.00 | -0.31% | 7,676,600 | 1.48 |
| Sep 15, 2026 | 1,650.00 | 1,650.00 | 1,580.00 | 1,600.00 | 1,600.00 | -3.03% | 1,569,400 | 0.30 |
| Sep 14, 2026 | 1,625.00 | 1,665.00 | 1,580.00 | 1,650.00 | 1,650.00 | +1.54% | 4,238,400 | 0.77 |
| Sep 11, 2026 | 1,655.00 | 1,660.00 | 1,610.00 | 1,625.00 | 1,625.00 | -2.40% | 3,691,600 | 0.68 |
| Sep 10, 2026 | 1,695.00 | 1,725.00 | 1,660.00 | 1,665.00 | 1,665.00 | -1.77% | 2,911,100 | 0.52 |
| Sep 09, 2026 | 1,660.00 | 1,695.00 | 1,650.00 | 1,695.00 | 1,695.00 | +2.42% | 3,884,100 | 0.69 |
| Sep 08, 2026 | 1,660.00 | 1,695.00 | 1,640.00 | 1,655.00 | 1,655.00 | -0.30% | 4,316,300 | 0.74 |
| Sep 07, 2026 | 1,750.00 | 1,750.00 | 1,640.00 | 1,660.00 | 1,660.00 | +1.22% | 4,462,100 | 0.76 |
| Sep 04, 2026 | 1,650.00 | 1,680.00 | 1,635.00 | 1,640.00 | 1,640.00 | +0.31% | 8,964,600 | 1.55 |
| Sep 03, 2026 | 1,705.00 | 1,705.00 | 1,635.00 | 1,635.00 | 1,635.00 | -3.82% | 13,580,900 | 2.33 |
