PT Dian Swastatika Sentosa Tbk(ID:DSSA)
Rp745.00+45.00 (+6.43%)
ID:DSSA
PT Dian Swastatika Sentosa Tbk historical prices
Rp745.00
At close:+45.00 (+6.43%)
PT Dian Swastatika Sentosa Tbk (DSSA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 705.00 | 785.00 | 700.00 | 745.00 | 745.00 | +6.43% | 179,302,594 | 0.54 |
| Nov 10, 2026 | 700.00 | 730.00 | 680.00 | 700.00 | 700.00 | +16.67% | 141,410,000 | 0.41 |
| Nov 09, 2026 | 595.00 | 745.00 | 575.00 | 705.00 | 705.00 | +17.50% | 182,056,297 | 0.52 |
| Nov 06, 2026 | 630.00 | 630.00 | 600.00 | 600.00 | 600.00 | -6.25% | 84,132,000 | 0.24 |
| Nov 05, 2026 | 645.00 | 665.00 | 625.00 | 640.00 | 640.00 | +1.59% | 67,735,203 | 0.18 |
| Nov 04, 2026 | 650.00 | 650.00 | 610.00 | 630.00 | 630.00 | -3.82% | 80,031,000 | 0.20 |
| Nov 03, 2026 | 710.00 | 710.00 | 650.00 | 655.00 | 655.00 | -5.76% | 152,270,500 | 0.37 |
| Nov 02, 2026 | 665.00 | 720.00 | 625.00 | 695.00 | 695.00 | +3.73% | 115,840,703 | 0.28 |
| Oct 30, 2026 | 680.00 | 710.00 | 670.00 | 670.00 | 670.00 | -2.19% | 109,410,600 | 0.26 |
| Oct 29, 2026 | 650.00 | 695.00 | 640.00 | 685.00 | 685.00 | +5.38% | 245,905,300 | 0.59 |
| Oct 28, 2026 | 670.00 | 685.00 | 645.00 | 650.00 | 650.00 | -5.80% | 150,862,500 | 0.36 |
| Oct 27, 2026 | 735.00 | 760.00 | 690.00 | 690.00 | 690.00 | -6.76% | 175,322,300 | 0.42 |
| Oct 26, 2026 | 780.00 | 795.00 | 735.00 | 740.00 | 740.00 | -4.52% | 125,989,700 | 0.30 |
| Oct 23, 2026 | 730.00 | 780.00 | 700.00 | 775.00 | 775.00 | +6.16% | 190,729,500 | 0.45 |
| Oct 22, 2026 | 730.00 | 770.00 | 720.00 | 730.00 | 730.00 | -1.35% | 165,017,800 | 0.39 |
| Oct 21, 2026 | 750.00 | 765.00 | 700.00 | 740.00 | 740.00 | 0.00% | 253,109,900 | 0.59 |
| Oct 20, 2026 | 730.00 | 775.00 | 705.00 | 740.00 | 740.00 | +1.37% | 333,311,600 | 0.76 |
| Oct 19, 2026 | 665.00 | 750.00 | 665.00 | 730.00 | 730.00 | +2.10% | 1,098,784,300 | 2.50 |
| Oct 16, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -14.88% | 189,942,100 | 0.41 |
| Oct 15, 2026 | 880.00 | 885.00 | 830.00 | 840.00 | 840.00 | -6.15% | 462,597,200 | 0.99 |
| Oct 14, 2026 | 945.00 | 955.00 | 895.00 | 895.00 | 895.00 | -4.79% | 241,601,900 | 0.52 |
| Oct 13, 2026 | 945.00 | 980.00 | 895.00 | 940.00 | 940.00 | -2.59% | 540,945,000 | 1.18 |
| Oct 12, 2026 | 1,130.00 | 1,135.00 | 965.00 | 965.00 | 965.00 | -14.60% | 684,223,400 | 1.52 |
| Oct 09, 2026 | 1,100.00 | 1,135.00 | 1,090.00 | 1,130.00 | 1,130.00 | +2.73% | 132,523,900 | 0.29 |
| Oct 08, 2026 | 1,140.00 | 1,155.00 | 1,090.00 | 1,100.00 | 1,100.00 | -2.65% | 244,469,100 | 0.54 |
| Oct 07, 2026 | 1,175.00 | 1,185.00 | 1,130.00 | 1,130.00 | 1,130.00 | -3.00% | 239,202,300 | 0.53 |
| Oct 06, 2026 | 1,155.00 | 1,185.00 | 1,145.00 | 1,165.00 | 1,165.00 | +1.75% | 234,321,200 | 0.52 |
| Oct 05, 2026 | 1,140.00 | 1,165.00 | 1,140.00 | 1,145.00 | 1,145.00 | +0.44% | 162,707,500 | 0.36 |
| Oct 02, 2026 | 1,135.00 | 1,150.00 | 1,105.00 | 1,140.00 | 1,140.00 | +1.79% | 264,408,400 | 0.58 |
| Oct 01, 2026 | 1,095.00 | 1,130.00 | 1,085.00 | 1,120.00 | 1,120.00 | +4.67% | 355,266,400 | 0.78 |
| Sep 30, 2026 | 1,095.00 | 1,115.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.83% | 157,646,100 | 0.34 |
| Sep 29, 2026 | 1,075.00 | 1,090.00 | 1,035.00 | 1,090.00 | 1,090.00 | +3.32% | 196,754,500 | 0.42 |
| Sep 28, 2026 | 1,055.00 | 1,085.00 | 1,030.00 | 1,055.00 | 1,055.00 | 0.00% | 206,441,100 | 0.44 |
| Sep 25, 2026 | 1,095.00 | 1,125.00 | 1,050.00 | 1,055.00 | 1,055.00 | -3.21% | 305,376,700 | 0.65 |
| Sep 24, 2026 | 1,070.00 | 1,105.00 | 1,055.00 | 1,090.00 | 1,090.00 | +1.87% | 375,789,100 | 0.80 |
| Sep 23, 2026 | 990.00 | 1,070.00 | 975.00 | 1,070.00 | 1,070.00 | +9.18% | 306,802,100 | 0.64 |
| Sep 22, 2026 | 1,030.00 | 1,040.00 | 960.00 | 980.00 | 980.00 | -4.39% | 494,919,200 | 1.03 |
| Sep 21, 2026 | 1,070.00 | 1,080.00 | 1,015.00 | 1,025.00 | 1,025.00 | -3.30% | 188,363,000 | 0.38 |
| Sep 18, 2026 | 1,130.00 | 1,135.00 | 1,060.00 | 1,060.00 | 1,060.00 | -5.36% | 202,320,500 | 0.39 |
| Sep 17, 2026 | 1,095.00 | 1,130.00 | 1,095.00 | 1,120.00 | 1,120.00 | +3.23% | 243,578,200 | 0.45 |
| Sep 16, 2026 | 1,085.00 | 1,130.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.00% | 292,021,100 | 0.50 |
| Sep 15, 2026 | 1,070.00 | 1,100.00 | 1,050.00 | 1,085.00 | 1,085.00 | +1.40% | 188,886,500 | 0.32 |
| Sep 14, 2026 | 1,085.00 | 1,090.00 | 1,010.00 | 1,070.00 | 1,070.00 | -2.73% | 471,696,600 | 0.78 |
| Sep 11, 2026 | 1,080.00 | 1,125.00 | 1,060.00 | 1,100.00 | 1,100.00 | -0.90% | 368,635,200 | 0.62 |
| Sep 10, 2026 | 1,175.00 | 1,220.00 | 1,090.00 | 1,110.00 | 1,110.00 | -5.13% | 1,111,763,000 | 1.84 |
| Sep 09, 2026 | 1,160.00 | 1,185.00 | 1,140.00 | 1,170.00 | 1,170.00 | +0.86% | 213,988,000 | 0.34 |
| Sep 08, 2026 | 1,160.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | +0.43% | 162,056,300 | 0.26 |
| Sep 07, 2026 | 1,180.00 | 1,195.00 | 1,155.00 | 1,155.00 | 1,155.00 | -2.12% | 186,181,100 | 0.28 |
| Sep 04, 2026 | 1,200.00 | 1,220.00 | 1,170.00 | 1,180.00 | 1,180.00 | -0.42% | 323,050,900 | 0.49 |
| Sep 03, 2026 | 1,170.00 | 1,210.00 | 1,155.00 | 1,185.00 | 1,185.00 | +1.72% | 510,175,400 | 0.77 |
