Price History - DSSA

Kembali ke Company
Ticker: DSSA
Company: Dian Swastatika Sentosa Tbk
Date Open High Low Close Volume Value
29-Dec-2022 159.20 159.20 159.20 159.20 0 0
28-Dec-2022 159.20 159.20 159.20 159.20 0 0
27-Dec-2022 159.20 159.20 159.20 159.20 50,000 0
26-Dec-2022 159.20 159.20 159.20 159.20 0 0
23-Dec-2022 159.20 159.20 159.20 159.20 0 0
22-Dec-2022 159.20 159.20 159.20 159.20 50,000 0
21-Dec-2022 159.20 159.20 159.20 159.20 25,000 0
20-Dec-2022 159.20 159.20 159.20 159.20 0 0
19-Dec-2022 159.20 159.20 159.20 159.20 0 0
16-Dec-2022 159.20 159.20 159.20 159.20 0 0
15-Dec-2022 159.20 159.20 159.20 159.20 0 0
14-Dec-2022 159.20 159.20 159.20 159.20 0 0
13-Dec-2022 159.20 159.20 159.20 159.20 0 0
12-Dec-2022 159.20 159.20 159.20 159.20 0 0
09-Dec-2022 159.20 159.20 159.20 159.20 0 0
08-Dec-2022 159.20 159.20 159.20 159.20 0 0
07-Dec-2022 159.20 159.20 159.20 159.20 0 0
06-Dec-2022 159.20 159.20 159.20 159.20 125,000 0
05-Dec-2022 159.20 159.20 159.20 159.20 0 0
02-Dec-2022 159.20 159.20 159.20 159.20 0 0
01-Dec-2022 159.20 159.20 159.20 159.20 0 0
30-Nov-2022 159.20 159.20 159.20 159.20 0 0
29-Nov-2022 159.20 159.20 159.20 159.20 0 0
28-Nov-2022 159.20 159.20 159.20 159.20 0 0
25-Nov-2022 159.20 159.20 159.20 159.20 0 0
24-Nov-2022 158.40 160.00 158.40 159.20 250,000 0
23-Nov-2022 158.40 158.40 158.40 158.40 125,000 0
22-Nov-2022 162.00 162.00 162.00 162.00 0 0
21-Nov-2022 162.00 162.00 162.00 162.00 125,000 0
18-Nov-2022 160.00 160.00 160.00 160.00 0 0
17-Nov-2022 160.00 160.00 160.00 160.00 0 0
16-Nov-2022 159.20 160.80 159.20 160.00 200,000 0
15-Nov-2022 159.60 159.60 159.60 159.60 0 0
14-Nov-2022 159.60 159.60 159.60 159.60 25,000 0
11-Nov-2022 159.60 159.60 159.60 159.60 0 0
10-Nov-2022 159.60 159.60 159.60 159.60 25,000 0
09-Nov-2022 159.60 159.60 159.60 159.60 25,000 0
08-Nov-2022 157.90 159.60 157.90 159.60 75,000 0
07-Nov-2022 156.00 156.80 156.00 156.80 275,000 0
04-Nov-2022 156.00 156.00 156.00 156.00 0 0
03-Nov-2022 156.00 156.00 156.00 156.00 0 0
02-Nov-2022 156.00 156.00 156.00 156.00 50,000 0
01-Nov-2022 156.00 156.00 156.00 156.00 25,000 0
31-Oct-2022 156.00 156.00 156.00 156.00 25,000 0
28-Oct-2022 156.00 156.00 156.00 156.00 0 0
27-Oct-2022 156.00 156.00 156.00 156.00 25,000 0
26-Oct-2022 160.00 160.00 156.00 156.00 75,000 0
25-Oct-2022 154.00 160.00 154.00 160.00 75,000 0
24-Oct-2022 155.00 155.00 154.00 154.00 150,000 0
21-Oct-2022 155.40 155.40 155.40 155.40 25,000 0
20-Oct-2022 155.30 155.40 155.30 155.40 100,000 0
19-Oct-2022 155.40 155.40 155.40 155.40 0 0
18-Oct-2022 155.40 155.40 155.40 155.40 25,000 0
17-Oct-2022 155.40 155.40 155.40 155.40 0 0
14-Oct-2022 155.40 155.40 155.40 155.40 0 0
13-Oct-2022 155.40 155.40 155.40 155.40 0 0
12-Oct-2022 155.40 155.40 155.40 155.40 0 0
11-Oct-2022 155.40 155.40 155.40 155.40 400,000 0
10-Oct-2022 155.40 155.40 155.40 155.40 0 0
07-Oct-2022 152.00 155.40 152.00 155.40 200,000 0
06-Oct-2022 152.00 152.00 152.00 152.00 0 0
05-Oct-2022 152.00 152.00 152.00 152.00 25,000 0
04-Oct-2022 152.00 152.00 151.00 152.00 375,000 0
03-Oct-2022 152.00 152.00 152.00 152.00 25,000 0
30-Sep-2022 152.00 152.00 152.00 152.00 0 0
29-Sep-2022 152.00 152.00 152.00 152.00 50,000 0
28-Sep-2022 152.00 152.00 152.00 152.00 0 0
27-Sep-2022 152.00 152.00 152.00 152.00 0 0
26-Sep-2022 152.00 152.00 144.00 152.00 575,000 0
23-Sep-2022 152.00 152.00 152.00 152.00 75,000 0
22-Sep-2022 152.00 152.00 152.00 152.00 0 0
21-Sep-2022 152.00 152.00 152.00 152.00 150,000 0
20-Sep-2022 152.00 152.00 152.00 152.00 50,000 0
19-Sep-2022 160.70 160.80 152.00 152.00 950,000 0
16-Sep-2022 144.80 162.30 144.80 160.80 900,000 0
15-Sep-2022 144.10 144.10 144.10 144.10 50,000 0
14-Sep-2022 144.00 144.10 144.00 144.10 50,000 0
13-Sep-2022 144.00 144.00 144.00 144.00 75,000 0
12-Sep-2022 144.00 144.00 144.00 144.00 500,000 0
09-Sep-2022 144.00 144.00 144.00 144.00 0 0
08-Sep-2022 144.00 144.00 144.00 144.00 300,000 0
07-Sep-2022 138.00 138.80 138.00 138.80 50,000 0
06-Sep-2022 135.60 136.00 135.60 136.00 150,000 0
05-Sep-2022 128.00 135.60 128.00 135.60 100,000 0
02-Sep-2022 127.40 127.40 127.40 127.40 0 0
01-Sep-2022 127.40 127.40 127.40 127.40 0 0
31-Aug-2022 127.40 127.40 127.40 127.40 0 0
30-Aug-2022 127.40 127.40 127.40 127.40 25,000 0
29-Aug-2022 126.80 127.20 126.80 127.20 50,000 0
26-Aug-2022 131.00 131.00 131.00 131.00 0 0
25-Aug-2022 131.00 131.00 131.00 131.00 0 0
24-Aug-2022 131.00 131.00 131.00 131.00 0 0
23-Aug-2022 132.00 132.00 131.00 131.00 350,000 0
22-Aug-2022 132.80 132.80 132.00 132.00 500,000 0
19-Aug-2022 132.50 132.80 132.50 132.80 200,000 0
18-Aug-2022 131.50 131.50 131.50 131.50 0 0
16-Aug-2022 132.80 132.80 130.80 131.50 350,000 0
15-Aug-2022 132.80 132.80 132.80 132.80 75,000 0
12-Aug-2022 132.00 132.00 132.00 132.00 25,000 0
11-Aug-2022 132.00 132.00 132.00 132.00 0 0