Price History - DSSA

Kembali ke Company
Ticker: DSSA
Company: Dian Swastatika Sentosa Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 132.00 132.00 132.00 132.00 0 0
09-Aug-2022 132.00 132.00 132.00 132.00 0 0
08-Aug-2022 132.00 132.00 132.00 132.00 50,000 0
05-Aug-2022 132.00 132.00 132.00 132.00 0 0
04-Aug-2022 132.00 132.00 132.00 132.00 125,000 0
03-Aug-2022 132.20 132.20 132.00 132.00 125,000 0
02-Aug-2022 132.00 132.00 132.00 132.00 0 0
01-Aug-2022 132.00 132.00 132.00 132.00 25,000 0
29-Jul-2022 132.00 132.00 132.00 132.00 75,000 0
28-Jul-2022 132.00 132.00 132.00 132.00 75,000 0
27-Jul-2022 130.40 130.40 130.40 130.40 25,000 0
26-Jul-2022 130.40 130.40 130.40 130.40 0 0
25-Jul-2022 130.40 130.40 130.40 130.40 0 0
22-Jul-2022 130.40 130.40 130.40 130.40 0 0
21-Jul-2022 130.40 130.40 130.40 130.40 0 0
20-Jul-2022 130.40 130.40 130.40 130.40 0 0
19-Jul-2022 130.40 130.40 130.40 130.40 50,000 0
18-Jul-2022 130.40 130.40 130.40 130.40 0 0
15-Jul-2022 130.40 130.40 130.40 130.40 0 0
14-Jul-2022 130.40 130.40 130.40 130.40 0 0
13-Jul-2022 130.40 130.40 130.40 130.40 150,000 0
12-Jul-2022 140.20 140.20 140.20 140.20 0 0
11-Jul-2022 140.20 140.20 140.20 140.20 0 0
08-Jul-2022 140.20 140.20 140.20 140.20 0 0
07-Jul-2022 140.20 140.20 140.20 140.20 0 0
06-Jul-2022 140.20 140.20 140.20 140.20 0 0
05-Jul-2022 140.20 140.20 140.20 140.20 150,000 0
04-Jul-2022 140.20 140.20 140.20 140.20 0 0
01-Jul-2022 140.20 140.20 140.20 140.20 100,000 0
30-Jun-2022 140.20 140.20 140.20 140.20 0 0
29-Jun-2022 140.20 140.20 140.20 140.20 0 0
28-Jun-2022 140.20 140.20 140.20 140.20 0 0
27-Jun-2022 140.20 140.20 140.20 140.20 75,000 0
24-Jun-2022 141.20 141.20 140.20 140.20 50,000 0
23-Jun-2022 147.00 147.00 147.00 147.00 0 0
22-Jun-2022 147.00 147.00 147.00 147.00 0 0
21-Jun-2022 147.00 147.00 147.00 147.00 0 0
20-Jun-2022 147.00 147.00 147.00 147.00 0 0
17-Jun-2022 147.00 147.00 147.00 147.00 0 0
16-Jun-2022 147.00 147.00 147.00 147.00 50,000 0
15-Jun-2022 147.00 147.00 147.00 147.00 0 0
14-Jun-2022 147.00 147.00 147.00 147.00 0 0
13-Jun-2022 147.00 147.00 147.00 147.00 0 0
10-Jun-2022 147.00 147.00 147.00 147.00 0 0
09-Jun-2022 147.00 147.00 147.00 147.00 25,000 0
08-Jun-2022 147.00 147.00 147.00 147.00 25,000 0