Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Dian Swastatika Sentosa Tbk (DSSA.JK)

Compare
41,950.00
+50.00
+(0.12%)
At close: April 11 at 4:08:14 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202541,925.0043,700.0041,075.0041,950.0041,950.003,221,300
Apr 10, 202540,700.0041,950.0040,250.0041,900.0041,900.003,777,100
Apr 9, 202540,125.0040,400.0038,400.0040,225.0040,225.003,707,200
Apr 8, 202540,400.0042,500.0036,400.0040,175.0040,175.001,716,000
Mar 27, 202542,600.0043,025.0042,300.0042,600.0042,600.002,575,400
Mar 26, 202542,650.0043,050.0042,000.0042,600.0042,600.002,429,600
Mar 25, 202542,775.0043,725.0042,300.0042,300.0042,300.002,184,500
Mar 24, 202542,950.0043,800.0042,400.0042,400.0042,400.002,967,900
Mar 21, 202542,250.0044,950.0042,200.0042,400.0042,400.005,407,600
Mar 20, 202542,700.0045,900.0042,300.0042,300.0042,300.005,156,600
Mar 19, 202541,600.0044,100.0041,600.0042,125.0042,125.003,890,600
Mar 18, 202542,500.0043,375.0039,375.0041,275.0041,275.003,171,700
Mar 17, 202540,400.0043,200.0040,400.0042,400.0042,400.001,908,400
Mar 14, 202539,900.0042,600.0039,900.0040,175.0040,175.002,478,400
Mar 13, 202538,250.0039,700.0037,550.0039,600.0039,600.002,635,000
Mar 12, 202534,275.0038,250.0034,000.0038,200.0038,200.002,901,000
Mar 11, 202534,850.0035,375.0033,000.0034,275.0034,275.002,870,500
Mar 10, 202530,900.0035,200.0030,300.0034,950.0034,950.002,603,200
Mar 7, 202531,725.0032,300.0030,725.0030,900.0030,900.003,136,400
Mar 6, 202531,500.0032,825.0031,050.0031,725.0031,725.002,917,300
Mar 5, 202530,675.0032,100.0030,675.0031,375.0031,375.002,287,500
Mar 4, 202532,300.0032,300.0030,525.0030,675.0030,675.002,900,900
Mar 3, 202530,550.0032,600.0030,550.0032,375.0032,375.002,715,200
Feb 28, 202532,500.0032,600.0030,700.0030,875.0030,875.001,792,200
Feb 27, 202535,750.0036,250.0032,500.0032,500.0032,500.001,726,200
Feb 26, 202535,500.0036,300.0035,275.0035,750.0035,750.002,565,300
Feb 25, 202536,300.0036,700.0035,300.0035,350.0035,350.002,987,300
Feb 24, 202537,500.0037,500.0036,000.0036,250.0036,250.003,014,700
Feb 21, 202536,550.0037,825.0036,225.0037,500.0037,500.002,467,600
Feb 20, 202536,775.0038,125.0036,500.0036,525.0036,525.002,851,500
Feb 19, 202536,350.0036,950.0035,800.0036,750.0036,750.002,007,000
Feb 18, 202537,025.0038,500.0036,100.0036,275.0036,275.001,944,300
Feb 17, 202535,800.0037,250.0034,575.0037,000.0037,000.002,406,700
Feb 14, 202537,550.0037,550.0035,500.0035,500.0035,500.002,092,200
Feb 13, 202536,850.0037,750.0035,700.0037,550.0037,550.002,150,900
Feb 12, 202538,025.0038,200.0036,400.0036,850.0036,850.002,031,600
Feb 11, 202538,750.0040,375.0037,850.0038,025.0038,025.002,001,100
Feb 10, 202539,600.0041,000.0037,800.0038,750.0038,750.001,576,100
Feb 7, 202547,975.0047,975.0039,450.0039,450.0039,450.001,811,300
Feb 6, 202548,100.0048,800.0046,300.0048,025.0048,025.004,121,200
Feb 5, 202550,325.0050,325.0048,100.0048,100.0048,100.004,137,100
Feb 4, 202549,850.0053,200.0049,250.0049,500.0049,500.003,512,000
Feb 3, 202545,500.0049,875.0044,425.0049,725.0049,725.004,019,700
Jan 31, 202543,625.0045,000.0043,100.0044,950.0044,950.003,759,900
Jan 30, 202543,150.0044,375.0042,025.0043,600.0043,600.004,738,900
Jan 24, 202541,450.0043,200.0040,300.0043,150.0043,150.002,915,000
Jan 23, 202541,975.0043,100.0041,200.0041,500.0041,500.003,798,600
Jan 22, 202541,750.0043,500.0041,100.0042,100.0042,100.004,369,600
Jan 21, 202541,325.0041,800.0040,775.0041,800.0041,800.004,732,200
Jan 20, 202540,000.0041,350.0038,800.0041,300.0041,300.004,526,200
Jan 17, 202537,075.0040,000.0036,525.0040,000.0040,000.004,321,300
Jan 16, 202536,075.0037,100.0035,800.0037,075.0037,075.004,799,800
Jan 15, 202536,100.0036,575.0035,550.0036,275.0036,275.004,519,800
Jan 14, 202536,000.0037,575.0036,000.0036,100.0036,100.004,172,300
Jan 13, 202535,325.0036,300.0034,125.0036,100.0036,100.002,256,200
Jan 10, 202535,375.0035,650.0035,000.0035,325.0035,325.002,523,300
Jan 9, 202535,525.0036,250.0035,250.0035,500.0035,500.004,174,600
Jan 8, 202536,050.0036,500.0035,550.0035,550.0035,550.003,646,700
Jan 7, 202536,000.0036,875.0035,800.0036,175.0036,175.003,396,900
Jan 6, 202536,475.0037,000.0035,900.0036,175.0036,175.003,735,500
Jan 3, 202536,975.0037,375.0036,625.0036,775.0036,775.002,585,900
Jan 2, 202538,150.0038,150.0036,750.0037,300.0037,300.002,897,900
Dec 30, 202437,000.0037,700.0036,400.0037,000.0037,000.004,172,900
Dec 27, 202438,075.0038,525.0036,900.0036,900.0036,900.004,157,000
Dec 24, 202435,475.0038,250.0035,475.0038,150.0038,150.004,110,900
Dec 23, 202436,625.0037,275.0035,200.0035,225.0035,225.003,317,400
Dec 20, 202437,400.0037,800.0036,550.0036,625.0036,625.002,390,800
Dec 19, 202438,600.0038,650.0037,100.0037,400.0037,400.003,969,900
Dec 18, 202439,175.0039,400.0038,225.0038,750.0038,750.003,861,200
Dec 17, 202438,450.0039,750.0038,000.0039,175.0039,175.004,220,100
Dec 16, 202441,450.0041,500.0038,450.0038,450.0038,450.004,103,500
Dec 13, 202440,175.0041,400.0039,700.0041,200.0041,200.003,681,900
Dec 12, 202439,800.0041,800.0039,700.0040,175.0040,175.003,708,300
Dec 11, 202437,950.0039,975.0037,950.0039,775.0039,775.004,046,300
Dec 10, 202437,550.0038,000.0037,225.0037,750.0037,750.004,237,300
Dec 9, 202437,500.0037,975.0036,900.0037,525.0037,525.003,193,500
Dec 6, 202437,775.0039,050.0037,500.0037,500.0037,500.001,809,500
Dec 5, 202438,000.0038,475.0037,550.0037,725.0037,725.001,333,100
Dec 4, 202439,250.0039,700.0037,900.0038,000.0038,000.001,906,100
Dec 3, 202437,400.0039,200.0037,100.0039,200.0039,200.001,610,100
Dec 2, 202436,325.0037,850.0036,325.0037,400.0037,400.001,614,600
Nov 29, 202436,800.0037,150.0036,325.0036,325.0036,325.001,474,700
Nov 28, 202438,300.0038,325.0036,550.0036,700.0036,700.001,238,300
Nov 26, 202436,650.0038,800.0036,275.0038,325.0038,325.001,712,000
Nov 25, 202437,200.0037,750.0036,200.0036,650.0036,650.001,702,100
Nov 22, 202436,575.0037,300.0036,400.0037,200.0037,200.001,522,900
Nov 21, 202437,075.0037,400.0036,500.0036,775.0036,775.002,502,500
Nov 20, 202435,800.0037,300.0035,200.0037,075.0037,075.002,246,900
Nov 19, 202436,625.0036,625.0035,500.0036,050.0036,050.001,949,100
Nov 18, 202437,500.0037,850.0036,000.0036,650.0036,650.001,862,300
Nov 15, 202437,850.0037,850.0037,000.0037,425.0037,425.002,113,400
Nov 14, 202439,250.0039,700.0037,850.0037,850.0037,850.002,808,000
Nov 13, 202438,650.0039,125.0038,000.0039,050.0039,050.002,731,900
Nov 12, 202437,800.0039,575.0037,350.0038,650.0038,650.003,201,700
Nov 11, 202441,425.0041,450.0036,800.0037,700.0037,700.003,311,500
Nov 8, 202443,300.0043,625.0041,325.0041,450.0041,450.002,079,300
Nov 7, 202444,650.0044,650.0043,250.0043,250.0043,250.002,831,000
Nov 6, 202444,600.0044,850.0043,550.0044,850.0044,850.002,182,400
Nov 5, 202444,200.0044,600.0043,300.0044,600.0044,600.002,071,800
Nov 4, 202444,750.0045,650.0044,075.0044,500.0044,500.001,705,700
Nov 1, 202444,575.0044,975.0044,125.0044,625.0044,625.002,032,800
Oct 31, 202444,100.0044,950.0044,100.0044,600.0044,600.002,124,500
Oct 30, 202444,400.0044,575.0043,700.0044,100.0044,100.002,952,400
Oct 29, 202446,500.0047,300.0043,950.0044,400.0044,400.002,665,400
Oct 28, 202445,100.0047,300.0044,525.0046,500.0046,500.001,996,500
Oct 25, 202443,000.0045,400.0042,700.0045,000.0045,000.002,551,300
Oct 24, 202443,300.0043,500.0041,300.0043,000.0043,000.002,168,500
Oct 23, 202444,900.0045,000.0043,000.0043,300.0043,300.002,268,300
Oct 22, 202444,850.0045,175.0044,275.0044,850.0044,850.002,321,200
Oct 21, 202444,275.0048,250.0043,900.0044,825.0044,825.001,808,300
Oct 18, 202442,825.0044,500.0042,525.0044,250.0044,250.002,697,600
Oct 17, 202441,875.0043,975.0041,750.0042,825.0042,825.003,211,200
Oct 16, 202441,700.0042,275.0041,575.0041,875.0041,875.002,284,700
Oct 15, 202441,450.0041,900.0041,350.0041,700.0041,700.001,588,000
Oct 14, 202441,500.0041,975.0041,250.0041,450.0041,450.002,022,600
Oct 11, 202441,650.0042,150.0041,200.0041,500.0041,500.001,612,600
Oct 10, 202441,300.0041,950.0040,500.0041,650.0041,650.001,760,500
Oct 9, 202441,025.0042,025.0041,025.0041,325.0041,325.001,705,700
Oct 8, 202440,750.0041,200.0040,250.0041,025.0041,025.001,454,100
Oct 7, 202441,500.0042,175.0040,600.0040,700.0040,700.002,221,900
Oct 4, 202440,800.0041,800.0040,725.0041,500.0041,500.002,259,700
Oct 3, 202440,125.0040,850.0039,900.0040,800.0040,800.002,252,600
Oct 2, 202440,300.0040,550.0039,900.0040,325.0040,325.002,333,700
Oct 1, 202440,300.0040,425.0039,850.0040,325.0040,325.002,564,100
Sep 30, 202441,525.0041,525.0039,800.0040,300.0040,300.002,292,400
Sep 27, 202441,675.0042,000.0041,050.0041,525.0041,525.002,261,300
Sep 26, 202441,000.0042,000.0040,925.0041,550.0041,550.002,214,700
Sep 25, 202441,075.0041,250.0040,250.0041,050.0041,050.002,263,200
Sep 24, 202441,550.0042,150.0041,025.0041,075.0041,075.002,311,300
Sep 23, 202441,300.0041,575.0041,000.0041,500.0041,500.002,201,800
Sep 20, 202440,000.0041,375.0039,500.0041,225.0041,225.002,126,700
Sep 19, 202440,775.0040,775.0039,625.0040,050.0040,050.002,411,200
Sep 18, 202441,125.0041,225.0039,900.0040,500.0040,500.002,250,700
Sep 17, 202441,375.0041,450.0041,050.0041,125.0041,125.002,287,400
Sep 13, 202441,375.0042,050.0040,825.0041,350.0041,350.002,273,500
Sep 12, 202441,500.0042,100.0041,000.0041,375.0041,375.002,188,000
Sep 11, 202441,525.0041,600.0040,500.0041,500.0041,500.001,778,400
Sep 10, 202441,550.0042,300.0041,200.0041,525.0041,525.001,763,500
Sep 9, 202441,225.0041,650.0041,000.0041,250.0041,250.001,796,800
Sep 6, 202441,400.0041,675.0041,075.0041,225.0041,225.001,577,300
Sep 5, 202441,000.0041,650.0040,550.0041,200.0041,200.001,658,100
Sep 4, 202441,375.0041,850.0040,950.0040,950.0040,950.001,728,600
Sep 3, 202441,500.0041,550.0040,800.0041,375.0041,375.001,211,800
Sep 2, 202441,650.0042,075.0040,500.0041,350.0041,350.001,395,600
Aug 30, 202441,800.0044,775.0041,550.0041,625.0041,625.001,536,700
Aug 29, 202441,550.0042,325.0041,375.0041,675.0041,675.001,556,300
Aug 28, 202441,500.0041,825.0041,250.0041,450.0041,450.001,100,200
Aug 27, 202441,300.0042,175.0041,300.0041,750.0041,750.001,562,800
Aug 26, 202440,750.0041,800.0040,425.0041,500.0041,500.001,025,600
Aug 23, 202441,200.0042,150.0040,550.0040,750.0040,750.001,070,600
Aug 22, 202441,150.0041,625.0040,825.0041,100.0041,100.001,238,000
Aug 21, 202440,500.0041,450.0040,350.0041,100.0041,100.001,099,900
Aug 20, 202440,375.0041,625.0040,200.0040,350.0040,350.002,030,100
Aug 19, 202440,550.0042,025.0039,925.0040,350.0040,350.001,093,500
Aug 16, 202440,450.0041,025.0039,625.0040,350.0040,350.001,261,300
Aug 15, 202441,275.0041,475.0040,400.0040,450.0040,450.001,225,600
Aug 14, 202442,350.0042,350.0041,100.0041,275.0041,275.001,303,600
Aug 13, 202437,750.0042,900.0037,750.0041,875.0041,875.002,033,300
Aug 12, 202431,700.0037,500.0031,700.0037,500.0037,500.001,719,000
Aug 9, 202431,700.0031,875.0031,275.0031,700.0031,700.001,588,000
Aug 8, 202431,925.0031,975.0031,225.0031,700.0031,700.001,592,900
Aug 7, 202432,000.0032,225.0031,900.0031,925.0031,925.001,598,600
Aug 6, 202431,450.0032,100.0031,275.0031,900.0031,900.001,590,000
Aug 5, 202431,500.0032,100.0030,900.0031,200.0031,200.001,607,600
Aug 2, 202429,700.0032,250.0029,500.0031,500.0031,500.001,569,100
Aug 1, 202429,625.0029,775.0029,500.0029,750.0029,750.001,342,300
Jul 31, 202429,575.0029,750.0029,550.0029,600.0029,600.001,185,800
Jul 30, 202429,900.0029,900.0029,550.0029,575.0029,575.001,175,500
Jul 29, 202429,500.0030,300.0029,475.0029,800.0029,800.001,316,300
Jul 26, 202429,000.0029,325.0029,000.0029,325.0029,325.0024,900
Jul 25, 202429,000.0029,000.0029,000.0029,000.0029,000.00104,100
Jul 24, 202429,050.0029,050.0029,025.0029,025.0029,025.00132,200
Jul 23, 202428,825.0029,025.0028,825.0029,025.0029,025.0076,100
Jul 22, 202428,900.0028,900.0028,800.0028,800.0028,800.0098,100
Jul 19, 202428,800.0028,800.0028,500.0028,500.0028,500.0062,600
Jul 18, 2024 10:1 Stock Splits
Jul 18, 202430,275.0030,275.0028,700.0029,000.0029,000.00101,100
Jul 17, 202429,000.0029,000.0029,000.0029,000.0029,000.00-
Jul 16, 202429,000.0029,000.0029,000.0029,000.0029,000.00-
Jul 15, 202428,850.0029,300.0028,497.5029,000.0029,000.001,315,000
Jul 12, 202428,002.5029,300.0028,002.5028,300.0028,300.001,179,000
Jul 11, 202427,765.0028,025.0027,765.0028,000.0028,000.001,171,000
Jul 10, 202428,700.0029,220.0027,750.0027,750.0027,750.00860,000
Jul 9, 202427,562.5029,200.0027,562.5028,000.0028,000.001,357,000
Jul 8, 202427,032.5027,500.0027,032.5027,500.0027,500.002,103,000
Jul 5, 202426,880.0027,100.0026,700.0027,002.5027,002.50981,000
Jul 4, 202427,000.0027,200.0026,867.5026,870.0026,870.00935,000
Jul 3, 202427,052.5027,052.5026,300.0026,870.0026,870.001,221,000
Jul 2, 202427,000.0028,800.0026,850.0026,900.0026,900.001,402,000
Jul 1, 202425,000.0027,825.0025,000.0027,000.0027,000.00290,000
Jun 28, 202424,300.0025,055.0024,300.0025,000.0025,000.00610,000
Jun 27, 202424,137.5024,300.0024,117.5024,300.0024,300.00415,000
Jun 26, 202423,900.0024,117.5023,900.0024,117.5024,117.501,266,000
Jun 25, 202424,000.0024,000.0023,900.0023,900.0023,900.001,273,000
Jun 24, 202424,000.0024,000.0023,900.0023,900.0023,900.001,279,000
Jun 21, 202424,000.0024,000.0024,000.0024,000.0024,000.001,246,000
Jun 20, 202424,000.0024,000.0024,000.0024,000.0024,000.00-
Jun 19, 202421,005.0024,002.5021,005.0024,000.0024,000.001,365,000
Jun 14, 202422,070.0023,000.0021,005.0021,005.0021,005.00652,000
Jun 13, 202421,700.0024,600.0021,500.0022,000.0022,000.001,491,000
Jun 12, 202420,300.0020,897.5020,300.0020,500.0020,500.001,483,000
Jun 11, 202419,200.0020,625.0019,200.0020,050.0020,050.001,529,000
Jun 10, 202419,200.0019,200.0019,200.0019,200.0019,200.001,566,000
Jun 7, 202419,700.0019,700.0019,600.0019,600.0019,600.001,544,000
Jun 6, 202419,350.0019,700.0019,350.0019,700.0019,700.00567,000
Jun 5, 202419,500.0019,500.0019,175.0019,350.0019,350.00515,000
Jun 4, 202421,075.0021,075.0019,500.0019,505.0019,505.00478,000
Jun 3, 202421,175.0021,175.0021,100.0021,100.0021,100.00524,000
May 31, 202421,200.0021,200.0021,200.0021,200.0021,200.006,000
May 30, 202421,200.0021,200.0021,197.5021,200.0021,200.0036,000
May 29, 202419,770.0022,000.0019,770.0021,200.0021,200.00109,000
May 28, 202417,800.0021,200.0017,800.0019,770.0019,770.00181,000
May 27, 202417,800.0017,800.0017,800.0017,800.0017,800.00-
May 22, 202415,680.0018,790.0015,680.0017,800.0017,800.00162,000
May 21, 202414,000.0015,660.0014,000.0015,660.0015,660.0019,000
May 20, 202412,960.0013,050.0012,960.0013,050.0013,050.004,000
May 17, 202412,800.0012,800.0012,800.0012,800.0012,800.00-
May 16, 202412,800.0012,800.0012,800.0012,800.0012,800.001,000
May 15, 202412,800.0012,800.0011,500.0012,800.0012,800.004,000
May 14, 202412,800.0012,800.0012,800.0012,800.0012,800.00-
May 13, 202412,777.5012,800.0012,777.5012,800.0012,800.0011,000
May 8, 202412,800.0012,800.0012,800.0012,800.0012,800.006,000
May 7, 202412,500.0012,500.0012,500.0012,500.0012,500.007,000
May 6, 202412,500.0012,500.0012,500.0012,500.0012,500.001,000
May 3, 202412,500.0012,500.0012,275.0012,275.0012,275.005,000
May 2, 202412,300.0012,300.0012,300.0012,300.0012,300.005,000
Apr 30, 202412,500.0012,500.0012,500.0012,500.0012,500.00-
Apr 29, 202412,500.0012,500.0012,500.0012,500.0012,500.005,000
Apr 26, 202412,500.0012,500.0012,500.0012,500.0012,500.00-
Apr 25, 202412,500.0012,502.5012,500.0012,500.0012,500.009,000
Apr 24, 202412,300.0012,300.0012,300.0012,300.0012,300.00-
Apr 23, 202412,300.0012,300.0012,300.0012,300.0012,300.007,000
Apr 22, 202412,300.0012,300.0012,300.0012,300.0012,300.004,000
Apr 19, 202412,300.0012,300.0012,300.0012,300.0012,300.00-
Apr 18, 202412,300.0012,300.0012,300.0012,300.0012,300.00-
Apr 17, 202412,300.0012,300.0012,300.0012,300.0012,300.006,000
Apr 16, 202412,300.0012,300.0012,300.0012,300.0012,300.001,000

Related Tickers

CUAN.JK PT Petrindo Jaya Kreasi Tbk
6,000.00
+8.60%
 
BYAN.JK PT Bayan Resources Tbk.
20,000.00
-0.37%
 
KKGI.JK PT Resource Alam Indonesia Tbk
388.00
+1.57%
 
AADI.JK Adaro Andalan Indonesia Tbk.
5,900.00
-1.67%
 
ADRO.JK PT Alamtri Resources Indonesia Tbk
1,715.00
+0.88%
 
BUMI.JK PT Bumi Resources Tbk
83.00
+2.47%
 
PTBA.JK PT Bukit Asam Tbk
2,680.00
0.00%
 
HNRG Hallador Energy Company
13.36
+6.88%