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

Stuttgart - Delayed Quote EUR

PT Dian Swastatika Sentosa Tbk (DSX.SG)

Compare
2.1200
+0.1200
+(6.00%)
As of 10:28:53 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20252.10002.12002.10002.12002.1200-
Apr 9, 20252.00002.00002.00002.00002.0000-
Apr 8, 20252.00002.00002.00002.00002.0000-
Apr 7, 20252.20002.20002.20002.20002.2000-
Apr 4, 20252.26002.26002.26002.26002.2600-
Apr 3, 20252.26002.26002.26002.26002.2600-
Apr 2, 20252.26002.26002.26002.26002.2600-
Apr 1, 20252.26002.26002.26002.26002.2600-
Mar 31, 20252.26002.26002.26002.26002.2600-
Mar 28, 20252.26002.26002.26002.26002.2600-
Mar 27, 20252.26002.26002.26002.26002.2600-
Mar 26, 20252.26002.26002.26002.26002.2600-
Mar 25, 20252.28002.28002.28002.28002.2800-
Mar 24, 20252.28002.28002.28002.28002.2800-
Mar 21, 20252.32002.32002.32002.32002.3200-
Mar 20, 20252.30002.30002.30002.30002.3000-
Mar 19, 20252.24002.24002.24002.24002.2400-
Mar 18, 20252.18002.18002.18002.18002.1800-
Mar 17, 20252.28002.28002.28002.28002.2800-
Mar 14, 20252.20002.20002.20002.20002.2000-
Mar 13, 20252.04002.04002.04002.04002.0400-
Mar 12, 20251.77001.89001.77001.89001.89001,000
Mar 11, 20251.77001.77001.77001.77001.7700-
Mar 10, 20251.81001.81001.81001.81001.8100-
Mar 7, 20251.68001.68001.68001.68001.6800-
Mar 6, 20251.72001.72001.72001.72001.7200-
Mar 5, 20251.71001.71001.71001.71001.7100-
Mar 4, 20251.69001.69001.69001.69001.6900-
Mar 3, 20251.79001.79001.79001.79001.7900-
Feb 28, 20251.76001.76001.76001.76001.7600-
Feb 27, 20251.88001.88001.88001.88001.8800-
Feb 26, 20251.97001.97001.95001.95001.9500-
Feb 25, 20251.97001.97001.97001.97001.9700-
Feb 24, 20252.00002.02002.00002.02002.0200-
Feb 21, 20252.06002.06002.06002.06002.0600-
Feb 20, 20252.04002.04002.04002.04002.0400-
Feb 19, 20251.99001.99001.99001.99001.9900-
Feb 18, 20252.02002.02002.02002.02002.0200-
Feb 17, 20252.04002.04002.04002.04002.0400-
Feb 14, 20252.02002.02002.02002.02002.0200-
Feb 13, 20252.06002.06002.06002.06002.0600-
Feb 12, 20252.06002.06002.06002.06002.0600-
Feb 11, 20252.12002.12002.12002.12002.1200-
Feb 10, 20252.18002.18002.18002.18002.1800-
Feb 7, 20252.36002.36002.24002.24002.2400-
Feb 6, 20252.68002.68002.68002.68002.6800-
Feb 5, 20252.76002.76002.76002.76002.7600-
Feb 4, 20252.94002.94002.94002.94002.9400-
Feb 3, 20252.70002.70002.70002.70002.7000-
Jan 31, 20252.50002.50002.50002.50002.5000-
Jan 30, 20252.44002.44002.44002.44002.4400-
Jan 29, 20252.34002.34002.34002.34002.3400-
Jan 28, 20252.34002.34002.34002.34002.3400-
Jan 27, 20252.34002.34002.34002.34002.3400-
Jan 24, 20252.34002.34002.34002.34002.3400-
Jan 23, 20252.30002.30002.30002.30002.3000-
Jan 22, 20252.34002.34002.34002.34002.3400-
Jan 21, 20252.30002.30002.30002.30002.3000-
Jan 20, 20252.26002.26002.26002.26002.2600-
Jan 17, 20252.14002.14002.14002.14002.1400-
Jan 16, 20252.06002.30002.06002.30002.30001,000
Jan 15, 20252.00002.00002.00002.00002.0000-
Jan 14, 20252.10002.10002.10002.10002.1000-
Jan 13, 20252.00002.00002.00002.00002.0000-
Jan 10, 20251.99001.99001.99001.99001.9900-
Jan 9, 20252.04002.04002.04002.04002.0400-
Jan 8, 20252.04002.04002.04002.04002.0400-
Jan 7, 20252.04002.04002.04002.04002.0400-
Jan 6, 20252.04002.04002.04002.04002.0400-
Jan 3, 20252.10002.10002.10002.10002.1000-
Jan 2, 20252.08002.08002.08002.08002.0800-
Dec 30, 20242.06002.06002.06002.06002.0600-
Dec 27, 20242.06002.06002.06002.06002.0600-
Dec 23, 20242.00002.00002.00002.00002.0000-
Dec 20, 20242.08002.08002.08002.08002.0800-
Dec 19, 20242.08002.10002.08002.10002.1000-
Dec 18, 20242.14002.16002.14002.16002.1600-
Dec 17, 20242.20002.20002.20002.20002.2000-
Dec 16, 20242.20002.20002.20002.20002.2000-
Dec 13, 20242.28002.28002.28002.28002.2800-
Dec 12, 20242.28002.28002.28002.28002.2800-
Dec 11, 20242.22002.22002.22002.22002.2200-
Dec 10, 20242.12002.12002.12002.12002.1200-
Dec 9, 20242.10002.10002.10002.10002.1000-
Dec 6, 20242.14002.14002.14002.14002.1400-
Dec 5, 20242.14002.14002.14002.14002.1400-
Dec 4, 20242.14002.14002.14002.14002.1400-
Dec 3, 20242.16002.16002.16002.16002.1600-
Dec 2, 20242.08002.08002.08002.08002.0800-
Nov 29, 20242.06002.06002.06002.06002.0600-
Nov 28, 20242.16002.16002.16002.16002.1600-
Nov 27, 20242.16002.16002.16002.16002.1600-
Nov 26, 20242.18002.18002.18002.18002.1800-
Nov 25, 20242.08002.08002.08002.08002.0800-
Nov 22, 20242.12002.12002.12002.12002.1200-
Nov 21, 20242.08002.08002.08002.08002.0800-
Nov 20, 20242.08002.08002.06002.08002.0800-
Nov 19, 20242.04002.04002.04002.04002.0400-
Nov 18, 20242.06002.06002.06002.06002.0600-
Nov 15, 20242.10002.10002.10002.10002.1000-
Nov 14, 20242.18002.18002.18002.18002.1800-
Nov 13, 20242.20002.22002.20002.22002.2200-
Nov 12, 20241.52001.52001.52001.52001.5200-
Nov 11, 20241.52001.52001.52001.52001.5200-
Nov 8, 20241.52001.52001.52001.52001.5200-
Nov 7, 20241.52001.52001.52001.52001.5200-
Nov 6, 20241.52001.52001.52001.52001.5200-
Nov 5, 20241.52001.52001.52001.52001.5200-
Nov 4, 20241.52001.52001.52001.52001.5200-
Nov 1, 20241.52001.52001.52001.52001.5200-
Oct 31, 20241.52001.52001.52001.52001.5200-
Oct 30, 20241.52001.52001.52001.52001.5200-
Oct 29, 20241.52001.52001.52001.52001.5200-
Oct 28, 20241.52001.52001.52001.52001.5200-
Oct 25, 20241.52001.52001.52001.52001.5200-
Oct 24, 20241.52001.52001.52001.52001.5200-
Oct 23, 20241.52001.52001.52001.52001.5200-
Oct 22, 20241.52001.52001.52001.52001.5200-
Oct 21, 20241.52001.52001.52001.52001.5200-
Oct 18, 20241.52001.52001.52001.52001.5200-
Oct 17, 20241.52001.52001.52001.52001.5200-
Oct 16, 20241.52001.52001.52001.52001.5200-
Oct 15, 20241.52001.52001.52001.52001.5200-
Oct 14, 20241.52001.52001.52001.52001.5200-
Oct 11, 20241.52001.52001.52001.52001.5200-
Oct 10, 20241.52001.52001.52001.52001.5200-
Oct 9, 20241.52001.52001.52001.52001.5200-
Oct 8, 20241.52001.52001.52001.52001.5200-
Oct 7, 20241.52001.52001.52001.52001.5200-
Oct 4, 20241.52001.52001.52001.52001.5200-
Oct 3, 20241.52001.52001.52001.52001.5200-
Oct 2, 20241.52001.52001.52001.52001.5200-
Oct 1, 20241.52001.52001.52001.52001.5200-
Sep 30, 20241.52001.52001.52001.52001.5200-
Sep 27, 20241.52001.52001.52001.52001.5200-
Sep 26, 20241.52001.52001.52001.52001.5200-
Sep 25, 20241.52001.52001.52001.52001.5200-
Sep 24, 20241.52001.52001.52001.52001.5200-
Sep 23, 20241.52001.52001.52001.52001.5200-
Sep 20, 20241.52001.52001.52001.52001.5200-
Sep 19, 20241.52001.52001.52001.52001.5200-
Sep 18, 20241.52001.52001.52001.52001.5200-
Sep 17, 20241.52001.52001.52001.52001.5200-
Sep 16, 20241.52001.52001.52001.52001.5200-
Sep 13, 20241.52001.52001.52001.52001.5200-
Sep 12, 20241.52001.52001.52001.52001.5200-
Sep 11, 20241.52001.52001.52001.52001.5200-
Sep 10, 20241.52001.52001.52001.52001.5200-
Sep 9, 20241.52001.52001.52001.52001.5200-
Sep 6, 20241.52001.52001.52001.52001.5200-
Sep 5, 20241.52001.52001.52001.52001.5200-
Sep 4, 20241.52001.52001.52001.52001.5200-
Sep 3, 20241.52001.52001.52001.52001.5200-
Sep 2, 20241.52001.52001.52001.52001.5200-
Aug 30, 20241.52001.52001.52001.52001.5200-
Aug 29, 20241.52001.52001.52001.52001.5200-
Aug 28, 20241.52001.52001.52001.52001.5200-
Aug 27, 20241.52001.52001.52001.52001.5200-
Aug 26, 20241.52001.52001.52001.52001.5200-
Aug 23, 20241.52001.52001.52001.52001.5200-
Aug 22, 20241.52001.52001.52001.52001.5200-
Aug 21, 20241.52001.52001.52001.52001.5200-
Aug 20, 20241.52001.52001.52001.52001.5200-
Aug 19, 20241.52001.52001.52001.52001.5200-
Aug 16, 20241.52001.52001.52001.52001.5200-
Aug 15, 20241.52001.52001.52001.52001.5200-
Aug 14, 20241.52001.52001.52001.52001.5200-
Aug 13, 20241.52001.52001.52001.52001.5200-
Aug 12, 20241.52001.52001.52001.52001.5200-
Aug 9, 20241.52001.52001.52001.52001.5200-
Aug 8, 20241.52001.52001.52001.52001.5200-
Aug 7, 20241.52001.52001.52001.52001.5200-
Aug 6, 20241.52001.52001.52001.52001.5200-
Aug 5, 20241.52001.52001.52001.52001.5200-
Aug 2, 20241.52001.52001.52001.52001.5200-
Aug 1, 20241.52001.52001.52001.52001.5200-
Jul 31, 20241.52001.52001.52001.52001.5200-
Jul 30, 20241.52001.52001.52001.52001.5200-
Jul 29, 20241.52001.52001.52001.52001.5200-
Jul 26, 20241.52001.52001.52001.52001.5200-
Jul 25, 20241.52001.52001.52001.52001.5200-
Jul 24, 20241.52001.52001.52001.52001.5200-
Jul 23, 20241.52001.52001.52001.52001.5200-
Jul 22, 20241.52001.52001.52001.52001.5200-
Jul 19, 20241.52001.52001.52001.52001.5200-
Jul 18, 2024 10:1 Stock Splits
Jul 18, 20241.52001.52001.52001.52001.5200-
Jul 17, 20241.52001.52001.52001.52001.5200-
Jul 16, 20241.52001.52001.52001.52001.5200-
Jul 15, 20241.52001.52001.52001.52001.5200-
Jul 12, 20241.57001.57001.57001.57001.5700-
Jul 11, 20241.51001.51001.51001.51001.5100-
Jul 10, 20241.56001.56001.56001.56001.5600-
Jul 9, 20241.55001.55001.51001.51001.5100-
Jul 8, 20241.46001.46001.46001.46001.4600-
Jul 5, 20241.43001.45001.43001.45001.4500-
Jul 4, 20241.46001.46001.46001.46001.4600-
Jul 3, 20241.41001.41001.41001.41001.4100-
Jul 2, 20241.50001.50001.50001.50001.5000-
Jul 1, 20241.40001.40001.40001.40001.4000-
Jun 28, 20241.34001.34001.34001.34001.3400-
Jun 27, 20241.30001.30001.30001.30001.3000-
Jun 26, 20241.29001.30001.29001.30001.3000-
Jun 25, 20241.29001.29001.29001.29001.2900-
Jun 24, 20241.28001.28001.28001.28001.2800-
Jun 21, 20241.30001.30001.30001.30001.3000-
Jun 20, 20241.13001.13001.13001.13001.1300-
Jun 19, 20241.13001.13001.13001.13001.1300-
Jun 18, 20241.13001.13001.13001.13001.1300-
Jun 17, 20241.13001.13001.13001.13001.1300-
Jun 14, 20240.20000.20000.20000.20000.2000-
Jun 13, 20240.20000.20000.20000.20000.2000-
Jun 12, 20240.20000.20000.20000.20000.2000-
Jun 11, 20240.20000.20000.20000.20000.2000-
Jun 10, 20240.20000.20000.20000.20000.2000-
Jun 7, 20240.20000.20000.20000.20000.2000-
Jun 6, 20240.20000.20000.20000.20000.2000-
Jun 5, 20240.20000.20000.20000.20000.2000-
Jun 4, 20240.20000.20000.20000.20000.2000-
Jun 3, 20240.20000.20000.20000.20000.2000-
May 31, 20240.20000.20000.20000.20000.2000-
May 30, 20240.20000.20000.20000.20000.2000-
May 29, 20240.20000.20000.20000.20000.2000-
May 28, 20240.20000.20000.20000.20000.2000-
May 27, 20240.20000.20000.20000.20000.2000-
May 24, 20240.20000.20000.20000.20000.2000-
May 23, 20240.20000.20000.20000.20000.2000-
May 22, 20240.20000.20000.20000.20000.2000-
May 21, 20240.20000.20000.20000.20000.2000-
May 20, 20240.20000.20000.20000.20000.2000-
May 17, 20240.20000.20000.20000.20000.2000-
May 16, 20240.20000.20000.20000.20000.2000-
May 15, 20240.20000.20000.20000.20000.2000-
May 14, 20240.20000.20000.20000.20000.2000-
May 13, 20240.20000.20000.20000.20000.2000-
May 10, 20240.20000.20000.20000.20000.2000-
May 9, 20240.20000.20000.20000.20000.2000-
May 8, 20240.20000.20000.20000.20000.2000-
May 7, 20240.20000.20000.20000.20000.2000-
May 6, 20240.20000.20000.20000.20000.2000-
May 3, 20240.20000.20000.20000.20000.2000-
May 2, 20240.20000.20000.20000.20000.2000-
Apr 30, 20240.20000.20000.20000.20000.2000-
Apr 29, 20240.20000.20000.20000.20000.2000-
Apr 26, 20240.20000.20000.20000.20000.2000-
Apr 25, 20240.20000.20000.20000.20000.2000-
Apr 24, 20240.20000.20000.20000.20000.2000-
Apr 23, 20240.20000.20000.20000.20000.2000-
Apr 22, 20240.20000.20000.20000.20000.2000-
Apr 19, 20240.20000.20000.20000.20000.2000-
Apr 18, 20240.20000.20000.20000.20000.2000-
Apr 17, 20240.20000.20000.20000.20000.2000-
Apr 16, 20240.20000.20000.20000.20000.2000-
Apr 15, 20240.20000.20000.20000.20000.2000-
Apr 12, 20240.20000.20000.20000.20000.2000-
Apr 11, 20240.20000.20000.20000.20000.2000-
Apr 10, 20240.20000.20000.20000.20000.2000-